1,350€
-0,74%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,46 | 1,50 | 1,35 | 1,36 | -4,90% | - |
| 16.12.2025 | 1,42 | 1,48 | 1,42 | 1,43 | -2,72% | - |
| 15.12.2025 | 1,56 | 1,59 | 1,45 | 1,47 | -11,45% | - |
| 11.12.2025 | 1,62 | 1,67 | 1,57 | 1,66 | 1,22% | - |
| 10.12.2025 | 1,65 | 1,65 | 1,58 | 1,64 | -0,61% | - |
| 09.12.2025 | 1,59 | 1,67 | 1,57 | 1,65 | 4,10% | - |
| 08.12.2025 | 1,63 | 1,67 | 1,56 | 1,59 | -3,06% | - |
| 05.12.2025 | 1,70 | 1,71 | 1,63 | 1,64 | -4,39% | - |
| 04.12.2025 | 1,67 | 1,73 | 1,59 | 1,71 | 4,27% | - |
| 03.12.2025 | 1,58 | 1,64 | 1,56 | 1,64 | 3,14% | - |
| 02.12.2025 | 1,55 | 1,62 | 1,54 | 1,59 | 2,58% | - |
| 01.12.2025 | 1,64 | 1,65 | 1,54 | 1,55 | -0,64% | - |
| 28.11.2025 | 1,60 | 1,64 | 1,55 | 1,56 | -1,89% | - |
| 27.11.2025 | 1,57 | 1,59 | 1,57 | 1,59 | 2,58% | - |
| 26.11.2025 | 1,46 | 1,58 | 1,44 | 1,55 | 5,80% | - |
| 25.11.2025 | 1,50 | 1,53 | 1,43 | 1,47 | -1,01% | - |
| 24.11.2025 | 1,49 | 1,52 | 1,46 | 1,48 | -0,34% | - |
| 21.11.2025 | 1,47 | 1,54 | 1,43 | 1,49 | -2,94% | 600,00 |
| 20.11.2025 | 1,56 | 1,65 | 1,52 | 1,53 | -1,61% | - |
| 19.11.2025 | 1,57 | 1,64 | 1,54 | 1,56 | -2,81% | - |
| 18.11.2025 | 1,57 | 1,62 | 1,53 | 1,60 | 0,63% | - |
| 17.11.2025 | 1,45 | 1,63 | 1,38 | 1,59 | 1,92% | - |
| 14.11.2025 | 1,59 | 1,81 | 1,46 | 1,56 | -0,64% | - |
| 13.11.2025 | 1,59 | 1,65 | 1,49 | 1,57 | -2,48% | - |
| 12.11.2025 | 1,89 | 2,38 | 1,57 | 1,61 | -12,02% | - |
| 11.11.2025 | 2,01 | 2,03 | 1,77 | 1,83 | -9,41% | 2.690,00 |
| 10.11.2025 | 1,98 | 2,10 | 1,95 | 2,02 | 7,16% | - |
| 07.11.2025 | 1,92 | 1,92 | 1,82 | 1,89 | -1,82% | - |
| 06.11.2025 | 2,02 | 2,03 | 1,91 | 1,92 | -4,95% | - |
| 05.11.2025 | 1,97 | 2,04 | 1,95 | 2,02 | 2,28% | - |
| 04.11.2025 | 2,12 | 2,16 | 1,98 | 1,98 | -7,28% | - |
| 03.11.2025 | 2,26 | 2,30 | 2,12 | 2,13 | -2,74% | - |
| 31.10.2025 | 2,21 | 2,32 | 2,18 | 2,19 | -3,95% | - |
| 30.10.2025 | 2,31 | 2,36 | 2,26 | 2,28 | -2,15% | - |
| 29.10.2025 | 2,46 | 2,88 | 2,25 | 2,33 | -3,72% | - |
| 28.10.2025 | 2,49 | 2,59 | 2,42 | 2,42 | -3,20% | - |
| 27.10.2025 | 2,54 | 2,68 | 2,46 | 2,50 | -3,85% | - |
| 24.10.2025 | 2,48 | 2,66 | 2,47 | 2,60 | 5,26% | - |
| 23.10.2025 | 2,33 | 2,77 | 2,33 | 2,47 | -3,52% | - |
| 22.10.2025 | 2,55 | 2,61 | 2,31 | 2,56 | -1,54% | - |
| 21.10.2025 | 2,62 | 2,69 | 2,54 | 2,60 | -1,14% | - |
| 20.10.2025 | 2,56 | 2,73 | 2,56 | 2,63 | 2,33% | - |
| 17.10.2025 | 2,68 | 2,76 | 2,47 | 2,57 | -4,46% | - |
| 16.10.2025 | 3,13 | 3,21 | 2,64 | 2,69 | -12,66% | - |
| 15.10.2025 | 3,35 | 3,56 | 2,97 | 3,08 | -6,67% | - |
| 14.10.2025 | 3,21 | 3,46 | 3,07 | 3,30 | 2,48% | - |
| 13.10.2025 | 2,83 | 3,27 | 2,83 | 3,22 | 9,90% | - |
| 10.10.2025 | 2,89 | 3,23 | 2,80 | 2,93 | 4,64% | - |
| 09.10.2025 | 2,88 | 2,94 | 2,79 | 2,80 | -1,06% | - |
| 08.10.2025 | 2,78 | 2,96 | 2,76 | 2,83 | -1,05% | - |
| 07.10.2025 | 2,91 | 3,01 | 2,72 | 2,86 | 0,00% | - |
| 06.10.2025 | 2,54 | 2,90 | 2,50 | 2,86 | 13,94% | - |
| 03.10.2025 | 2,48 | 2,60 | 2,44 | 2,51 | 1,21% | - |
| 02.10.2025 | 2,46 | 2,52 | 2,40 | 2,48 | 0,40% | - |
| 01.10.2025 | 2,42 | 2,52 | 2,38 | 2,47 | 2,49% | - |
| 30.09.2025 | 2,18 | 2,50 | 2,16 | 2,41 | 9,55% | - |
| 29.09.2025 | 2,20 | 2,24 | 2,10 | 2,20 | -0,45% | - |
| 26.09.2025 | 2,27 | 2,32 | 2,20 | 2,21 | -3,49% | - |
| 25.09.2025 | 2,42 | 2,42 | 2,25 | 2,29 | -1,72% | - |
| 24.09.2025 | 2,27 | 2,38 | 2,22 | 2,33 | -2,51% | - |
| 23.09.2025 | 2,48 | 2,60 | 2,36 | 2,39 | -4,40% | 2.000,00 |
| 22.09.2025 | 2,34 | 2,54 | 2,16 | 2,50 | 9,17% | - |
| 19.09.2025 | 2,45 | 2,50 | 2,23 | 2,29 | -9,84% | - |
| 18.09.2025 | 2,15 | 3,13 | 2,14 | 2,54 | 18,14% | 4.460,00 |
| 17.09.2025 | 2,12 | 2,24 | 2,12 | 2,15 | 0,47% | - |
| 16.09.2025 | 2,07 | 2,17 | 2,03 | 2,14 | 8,63% | - |
| 15.09.2025 | 1,99 | 2,07 | 1,96 | 1,97 | -1,50% | - |
| 12.09.2025 | 2,03 | 2,08 | 1,94 | 2,00 | -0,99% | - |
| 11.09.2025 | 2,06 | 2,14 | 2,02 | 2,02 | -3,35% | - |
| 10.09.2025 | 2,20 | 2,23 | 2,07 | 2,09 | -4,13% | - |
| 09.09.2025 | 2,20 | 2,26 | 2,15 | 2,18 | -1,36% | - |
| 08.09.2025 | 2,12 | 2,23 | 2,10 | 2,21 | 3,27% | - |
| 05.09.2025 | 2,09 | 2,16 | 2,06 | 2,14 | 1,90% | - |
| 04.09.2025 | 2,20 | 2,23 | 2,10 | 2,10 | -4,98% | - |
| 03.09.2025 | 2,28 | 2,32 | 2,18 | 2,21 | -3,91% | - |
| 02.09.2025 | 2,33 | 2,37 | 2,24 | 2,30 | -1,71% | - |
| 01.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,43% | - |
| 29.08.2025 | 2,44 | 2,47 | 2,27 | 2,33 | -4,90% | - |
| 28.08.2025 | 2,40 | 2,50 | 2,38 | 2,45 | 1,24% | - |
| 27.08.2025 | 2,52 | 2,62 | 2,41 | 2,42 | -3,59% | - |
| 26.08.2025 | 2,34 | 2,62 | 2,34 | 2,51 | 6,36% | - |
| 25.08.2025 | 2,15 | 2,40 | 2,11 | 2,36 | 8,76% | - |
| 22.08.2025 | 2,18 | 2,21 | 2,14 | 2,17 | 0,00% | - |
| 21.08.2025 | 2,09 | 2,20 | 2,01 | 2,17 | 3,33% | - |
| 20.08.2025 | 2,12 | 2,16 | 2,02 | 2,10 | 0,00% | - |
| 19.08.2025 | 2,18 | 2,20 | 2,08 | 2,10 | -4,11% | - |
| 18.08.2025 | 1,98 | 2,36 | 1,96 | 2,19 | 10,33% | - |
| 15.08.2025 | 2,05 | 2,06 | 1,82 | 1,99 | -3,17% | - |
| 14.08.2025 | 2,07 | 2,12 | 1,97 | 2,05 | -0,49% | - |
| 13.08.2025 | 2,01 | 2,08 | 1,92 | 2,06 | 1,98% | - |
| 12.08.2025 | 1,94 | 2,02 | 1,85 | 2,02 | 3,59% | - |
| 11.08.2025 | 1,83 | 2,00 | 1,82 | 1,95 | 7,44% | - |
| 08.08.2025 | 1,94 | 1,99 | 1,82 | 1,82 | -6,20% | - |
| 07.08.2025 | 2,08 | 2,12 | 1,92 | 1,94 | -7,86% | - |
| 06.08.2025 | 2,10 | 2,16 | 2,03 | 2,10 | 0,00% | - |
| 05.08.2025 | 2,18 | 2,24 | 2,09 | 2,10 | -2,33% | - |
| 04.08.2025 | 2,01 | 2,16 | 2,00 | 2,15 | 8,04% | - |
| 01.08.2025 | 2,02 | 2,02 | 1,88 | 1,99 | -1,97% | - |
| 31.07.2025 | 2,05 | 2,13 | 1,99 | 2,03 | -0,98% | - |
| 30.07.2025 | 1,99 | 2,20 | 1,99 | 2,05 | 3,02% | 6.136,00 |