3,130€
0,97%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.07.2025 | 2,26 | 2,33 | 1,89 | 1,99 | -11,16% | - |
| 28.07.2025 | 2,24 | 2,33 | 2,21 | 2,24 | 0,90% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,10 | 2,22 | -4,72% | - |
| 24.07.2025 | 2,51 | 2,58 | 2,31 | 2,33 | -7,17% | - |
| 23.07.2025 | 2,62 | 2,63 | 2,44 | 2,51 | -4,20% | - |
| 22.07.2025 | 2,55 | 2,69 | 2,28 | 2,62 | 2,34% | - |
| 21.07.2025 | 2,20 | 2,90 | 2,20 | 2,56 | 16,36% | - |
| 18.07.2025 | 2,40 | 2,50 | 2,17 | 2,20 | -9,47% | - |
| 17.07.2025 | 1,72 | 2,47 | 1,72 | 2,43 | 36,90% | - |
| 16.07.2025 | 1,59 | 1,78 | 1,54 | 1,78 | 10,25% | - |
| 15.07.2025 | 1,63 | 1,63 | 1,50 | 1,61 | 0,31% | - |
| 14.07.2025 | 1,40 | 1,62 | 1,40 | 1,61 | 13,43% | - |
| 11.07.2025 | 1,43 | 1,46 | 1,38 | 1,42 | -2,08% | - |
| 10.07.2025 | 1,46 | 1,48 | 1,42 | 1,45 | -1,70% | - |
| 09.07.2025 | 1,50 | 1,51 | 1,44 | 1,47 | -1,67% | - |
| 08.07.2025 | 1,49 | 1,51 | 1,47 | 1,50 | 0,34% | - |
| 07.07.2025 | 1,39 | 1,50 | 1,33 | 1,49 | 11,19% | - |
| 04.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 03.07.2025 | 1,26 | 1,38 | 1,26 | 1,37 | 8,30% | - |
| 02.07.2025 | 1,22 | 1,30 | 1,20 | 1,27 | 3,69% | - |
| 01.07.2025 | 1,26 | 1,29 | 1,21 | 1,22 | -2,01% | 4.846,00 |
| 30.06.2025 | 1,35 | 1,35 | 1,19 | 1,25 | -8,12% | 24.900,00 |
| 27.06.2025 | 1,46 | 1,46 | 1,31 | 1,36 | -8,45% | - |
| 26.06.2025 | 1,32 | 1,75 | 1,32 | 1,48 | 12,55% | 3.800,00 |
| 25.06.2025 | 1,28 | 1,38 | 1,28 | 1,32 | 3,14% | - |
| 24.06.2025 | 1,22 | 1,28 | 1,22 | 1,28 | 4,51% | - |
| 23.06.2025 | 1,26 | 1,27 | 1,21 | 1,22 | -3,56% | - |
| 20.06.2025 | 1,25 | 1,36 | 1,24 | 1,27 | 1,20% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,25 | 1,25 | -1,19% | - |
| 18.06.2025 | 1,25 | 1,30 | 1,23 | 1,27 | 2,02% | - |
| 17.06.2025 | 1,29 | 1,31 | 1,23 | 1,24 | -4,25% | - |
| 16.06.2025 | 1,22 | 1,33 | 1,22 | 1,30 | 6,58% | - |
| 13.06.2025 | 1,29 | 1,30 | 1,22 | 1,22 | -6,54% | - |
| 12.06.2025 | 1,31 | 1,33 | 1,29 | 1,30 | -1,89% | - |
| 11.06.2025 | 1,36 | 1,38 | 1,30 | 1,33 | -2,21% | - |
| 10.06.2025 | 1,35 | 1,40 | 1,34 | 1,36 | 0,00% | - |
| 09.06.2025 | 1,31 | 1,38 | 1,31 | 1,36 | 3,04% | - |
| 06.06.2025 | 1,30 | 1,36 | 1,29 | 1,32 | 1,54% | - |
| 05.06.2025 | 1,36 | 1,36 | 1,28 | 1,30 | -4,07% | - |
| 04.06.2025 | 1,35 | 1,37 | 1,33 | 1,35 | 1,12% | - |
| 03.06.2025 | 1,37 | 1,43 | 1,33 | 1,34 | -2,55% | - |
| 02.06.2025 | 1,41 | 1,45 | 1,36 | 1,37 | -2,84% | - |
| 30.05.2025 | 1,51 | 1,57 | 1,39 | 1,41 | -5,37% | - |
| 29.05.2025 | 1,57 | 1,60 | 1,48 | 1,49 | -4,79% | - |