0,909€
2,02%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 0,91 | 0,91 | 0,91 | 0,91 | 1,11% | - |
| 30.07.2026 | 0,86 | 0,90 | 0,86 | 0,90 | 4,54% | - |
| 29.07.2026 | 0,91 | 0,92 | 0,85 | 0,86 | -5,40% | - |
| 28.07.2026 | 0,92 | 0,93 | 0,88 | 0,91 | -2,05% | - |
| 27.07.2026 | 0,89 | 0,94 | 0,89 | 0,93 | -0,11% | - |
| 24.07.2026 | 0,96 | 0,97 | 0,93 | 0,93 | -3,53% | - |
| 23.07.2026 | 0,94 | 0,97 | 0,93 | 0,96 | 0,21% | - |
| 22.07.2026 | 0,94 | 0,98 | 0,93 | 0,96 | 5,84% | - |
| 21.07.2026 | 0,89 | 1,12 | 0,84 | 0,91 | -1,84% | - |
| 20.07.2026 | 0,90 | 0,94 | 0,90 | 0,92 | 1,09% | - |
| 17.07.2026 | 0,92 | 0,92 | 0,89 | 0,91 | -0,98% | - |
| 16.07.2026 | 0,93 | 0,94 | 0,90 | 0,92 | -2,33% | - |
| 15.07.2026 | 0,93 | 0,98 | 0,92 | 0,95 | 2,27% | - |
| 14.07.2026 | 0,98 | 1,08 | 0,86 | 0,92 | -9,68% | - |
| 13.07.2026 | 1,02 | 1,03 | 1,02 | 1,02 | -0,58% | - |
| 10.07.2026 | 1,02 | 1,05 | 1,00 | 1,03 | 0,98% | - |
| 09.07.2026 | 1,06 | 1,07 | 1,02 | 1,02 | -1,16% | - |
| 08.07.2026 | 1,06 | 1,06 | 1,01 | 1,03 | -1,53% | - |
| 07.07.2026 | 1,13 | 1,15 | 1,05 | 1,05 | -7,51% | - |
| 06.07.2026 | 1,13 | 1,17 | 1,11 | 1,13 | 0,44% | - |
| 03.07.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -0,53% | - |
| 02.07.2026 | 1,13 | 1,19 | 1,11 | 1,13 | -0,44% | - |
| 01.07.2026 | 1,14 | 1,15 | 1,10 | 1,14 | 1,88% | - |
| 30.06.2026 | 1,08 | 1,12 | 1,07 | 1,12 | 5,78% | 1.550,00 |
| 29.06.2026 | 1,08 | 1,09 | 1,04 | 1,06 | 1,44% | - |
| 26.06.2026 | 1,05 | 1,10 | 1,02 | 1,04 | -5,54% | 1.250,00 |
| 25.06.2026 | 1,10 | 1,10 | 1,09 | 1,10 | -1,96% | - |
| 24.06.2026 | 1,17 | 1,18 | 1,12 | 1,12 | -6,80% | - |
| 23.06.2026 | 1,20 | 1,24 | 1,16 | 1,21 | -1,23% | - |
| 22.06.2026 | 1,16 | 1,27 | 1,13 | 1,22 | 6,36% | - |
| 19.06.2026 | 1,17 | 1,17 | 1,15 | 1,15 | -4,41% | - |
| 18.06.2026 | 1,10 | 1,23 | 1,09 | 1,20 | 4,89% | 108.000,00 |
| 17.06.2026 | 1,13 | 1,20 | 1,06 | 1,15 | 0,26% | - |
| 16.06.2026 | 1,02 | 1,52 | 1,01 | 1,14 | 11,74% | - |
| 15.06.2026 | 1,00 | 1,07 | 1,00 | 1,02 | 2,40% | - |
| 12.06.2026 | 1,00 | 1,03 | 1,00 | 1,00 | 2,25% | - |
| 11.06.2026 | 0,96 | 1,00 | 0,96 | 0,98 | -6,78% | - |
| 10.06.2026 | 1,06 | 1,06 | 1,05 | 1,05 | 0,29% | - |
| 09.06.2026 | 1,14 | 1,17 | 1,04 | 1,04 | -9,14% | - |
| 08.06.2026 | 1,15 | 1,16 | 1,13 | 1,15 | 0,70% | - |
| 05.06.2026 | 1,22 | 1,24 | 1,11 | 1,14 | -7,46% | - |
| 04.06.2026 | 1,24 | 1,25 | 1,23 | 1,23 | -0,40% | - |
| 03.06.2026 | 1,29 | 1,31 | 1,21 | 1,24 | -4,84% | - |
| 02.06.2026 | 1,30 | 1,31 | 1,30 | 1,30 | -0,76% | - |
| 01.06.2026 | 1,31 | 1,41 | 1,28 | 1,31 | 0,31% | - |
| 29.05.2026 | 1,28 | 1,31 | 1,25 | 1,31 | -0,08% | - |
| 28.05.2026 | 1,26 | 1,31 | 1,24 | 1,31 | 3,89% | - |
| 27.05.2026 | 1,23 | 1,29 | 1,23 | 1,26 | 2,03% | - |
| 26.05.2026 | 1,22 | 1,30 | 1,21 | 1,23 | 1,40% | - |
| 25.05.2026 | 1,20 | 1,23 | 1,20 | 1,22 | -0,90% | 100.000,00 |
| 22.05.2026 | 1,24 | 1,28 | 1,20 | 1,23 | -1,92% | - |
| 21.05.2026 | 1,22 | 1,26 | 1,20 | 1,25 | 2,12% | - |
| 20.05.2026 | 1,21 | 1,24 | 1,14 | 1,23 | -0,73% | - |
| 19.05.2026 | 1,23 | 1,24 | 1,21 | 1,24 | 0,24% | - |
| 18.05.2026 | 1,38 | 1,43 | 1,23 | 1,23 | -19,32% | - |
| 15.05.2026 | 1,59 | 1,62 | 1,50 | 1,53 | -0,72% | - |
| 14.05.2026 | 1,54 | 1,54 | 1,54 | 1,54 | 6,81% | - |
| 13.05.2026 | 1,44 | 1,47 | 1,43 | 1,44 | 0,28% | - |
| 12.05.2026 | 1,53 | 1,56 | 1,43 | 1,44 | -6,33% | - |
| 11.05.2026 | 1,58 | 1,58 | 1,52 | 1,53 | -2,67% | - |
| 08.05.2026 | 1,61 | 1,63 | 1,54 | 1,58 | -2,48% | - |
| 07.05.2026 | 1,60 | 1,64 | 1,56 | 1,62 | 3,00% | - |
| 06.05.2026 | 1,61 | 1,62 | 1,56 | 1,57 | -2,73% | - |
| 05.05.2026 | 1,62 | 1,63 | 1,56 | 1,61 | 0,06% | - |
| 04.05.2026 | 1,67 | 1,67 | 1,58 | 1,61 | -0,80% | - |
| 30.04.2026 | 1,64 | 1,77 | 1,59 | 1,62 | -1,16% | - |
| 29.04.2026 | 1,68 | 1,68 | 1,60 | 1,64 | -0,60% | - |
| 28.04.2026 | 1,59 | 1,68 | 1,51 | 1,65 | 4,42% | - |
| 27.04.2026 | 1,64 | 1,66 | 1,55 | 1,58 | -4,12% | - |
| 24.04.2026 | 1,53 | 1,70 | 1,51 | 1,65 | -3,96% | - |
| 23.04.2026 | 1,72 | 1,80 | 1,65 | 1,72 | 4,56% | - |
| 22.04.2026 | 1,30 | 1,70 | 1,28 | 1,64 | 27,94% | - |
| 21.04.2026 | 1,31 | 1,33 | 1,28 | 1,29 | -1,00% | - |
| 20.04.2026 | 1,28 | 1,30 | 1,26 | 1,30 | 0,78% | - |
| 17.04.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,42% | - |
| 16.04.2026 | 1,31 | 1,33 | 1,27 | 1,27 | -1,78% | - |
| 15.04.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 1,97% | - |
| 14.04.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -0,70% | - |
| 13.04.2026 | 1,29 | 1,32 | 1,27 | 1,28 | -0,47% | - |
| 10.04.2026 | 1,26 | 1,32 | 1,25 | 1,28 | -8,23% | - |
| 09.04.2026 | 1,34 | 1,42 | 1,33 | 1,40 | 4,17% | - |
| 08.04.2026 | 1,30 | 1,34 | 1,28 | 1,34 | 5,50% | - |
| 07.04.2026 | 1,31 | 1,33 | 1,26 | 1,27 | 0,55% | - |
| 02.04.2026 | 1,27 | 1,29 | 1,25 | 1,27 | -0,39% | - |
| 01.04.2026 | 1,27 | 1,31 | 1,26 | 1,27 | 0,40% | - |
| 31.03.2026 | 1,19 | 1,29 | 1,18 | 1,27 | 9,05% | - |
| 30.03.2026 | 1,19 | 1,22 | 1,16 | 1,16 | -2,93% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,20 | 1,20 | -4,78% | - |
| 26.03.2026 | 1,30 | 1,30 | 1,25 | 1,26 | -3,83% | - |
| 25.03.2026 | 1,25 | 1,31 | 1,23 | 1,31 | 4,82% | - |
| 24.03.2026 | 1,23 | 1,26 | 1,23 | 1,25 | 0,81% | - |
| 23.03.2026 | 1,21 | 1,27 | 1,19 | 1,24 | -1,98% | - |
| 20.03.2026 | 1,27 | 1,27 | 1,26 | 1,26 | 0,40% | - |
| 19.03.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -2,33% | - |
| 18.03.2026 | 1,30 | 1,30 | 1,27 | 1,29 | -0,77% | - |
| 17.03.2026 | 1,27 | 1,35 | 1,27 | 1,30 | 2,37% | - |
| 16.03.2026 | 1,29 | 1,32 | 1,27 | 1,27 | -1,56% | - |
| 13.03.2026 | 1,30 | 1,33 | 1,28 | 1,29 | -0,77% | - |
| 12.03.2026 | 1,34 | 1,38 | 1,29 | 1,30 | -4,43% | - |
| 11.03.2026 | 1,37 | 1,39 | 1,33 | 1,36 | -1,09% | - |