1,243€
3,76%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 10.03.2026 | 1,33 | 1,41 | 1,30 | 1,37 | 6,20% | - |
| 09.03.2026 | 1,22 | 1,35 | 1,22 | 1,29 | 3,61% | - |
| 06.03.2026 | 1,30 | 1,33 | 1,24 | 1,25 | -3,11% | 224.910,00 |
| 05.03.2026 | 1,37 | 1,38 | 1,28 | 1,29 | -3,02% | - |
| 04.03.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 0,76% | - |
| 03.03.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -7,07% | - |
| 02.03.2026 | 1,38 | 1,43 | 1,33 | 1,42 | 3,66% | - |
| 27.02.2026 | 1,38 | 1,41 | 1,33 | 1,37 | -0,73% | - |
| 26.02.2026 | 1,37 | 1,39 | 1,34 | 1,38 | 0,00% | - |
| 25.02.2026 | 1,29 | 1,39 | 1,29 | 1,38 | 6,18% | - |
| 24.02.2026 | 1,22 | 1,31 | 1,20 | 1,30 | 7,02% | - |
| 23.02.2026 | 1,24 | 1,28 | 1,19 | 1,21 | -3,59% | - |
| 20.02.2026 | 1,28 | 1,31 | 1,24 | 1,26 | -1,57% | - |
| 19.02.2026 | 1,29 | 1,30 | 1,22 | 1,28 | -0,78% | - |
| 18.02.2026 | 1,20 | 1,39 | 1,20 | 1,29 | 6,64% | - |
| 17.02.2026 | 1,24 | 1,25 | 1,19 | 1,21 | -2,03% | - |
| 16.02.2026 | 1,23 | 1,24 | 1,23 | 1,23 | -0,40% | - |
| 13.02.2026 | 1,19 | 1,25 | 1,19 | 1,24 | 6,47% | - |
| 12.02.2026 | 1,23 | 1,25 | 1,16 | 1,16 | -3,33% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -5,14% | - |
| 10.02.2026 | 1,25 | 1,30 | 1,23 | 1,27 | 0,80% | - |
| 09.02.2026 | 1,33 | 1,39 | 1,25 | 1,26 | 0,00% | - |
| 06.02.2026 | 1,18 | 1,26 | 1,18 | 1,26 | 5,91% | - |
| 05.02.2026 | 1,27 | 1,28 | 1,19 | 1,19 | -6,32% | - |
| 04.02.2026 | 1,36 | 1,38 | 1,24 | 1,27 | -2,69% | - |
| 03.02.2026 | 1,33 | 1,38 | 1,28 | 1,30 | -4,06% | - |
| 02.02.2026 | 1,34 | 1,38 | 1,32 | 1,36 | 0,74% | - |
| 30.01.2026 | 1,44 | 1,45 | 1,33 | 1,35 | -4,95% | - |
| 29.01.2026 | 1,49 | 1,52 | 1,41 | 1,42 | -5,67% | 11.403,00 |
| 28.01.2026 | 1,56 | 1,58 | 1,50 | 1,50 | -4,46% | - |
| 27.01.2026 | 1,47 | 1,62 | 1,47 | 1,57 | 4,67% | - |
| 26.01.2026 | 1,51 | 1,56 | 1,46 | 1,50 | -1,96% | - |
| 23.01.2026 | 1,58 | 1,60 | 1,52 | 1,53 | -1,92% | - |
| 22.01.2026 | 1,62 | 1,63 | 1,54 | 1,56 | -2,50% | - |
| 21.01.2026 | 1,47 | 1,63 | 1,44 | 1,60 | 5,96% | - |
| 20.01.2026 | 1,47 | 1,54 | 1,36 | 1,51 | 2,37% | - |
| 19.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -2,96% | - |
| 16.01.2026 | 1,42 | 1,57 | 1,36 | 1,52 | 2,01% | - |
| 15.01.2026 | 1,52 | 1,63 | 1,37 | 1,49 | -8,02% | - |
| 14.01.2026 | 1,52 | 2,06 | 1,48 | 1,62 | 7,28% | - |
| 13.01.2026 | 1,53 | 1,58 | 1,47 | 1,51 | -1,31% | - |
| 12.01.2026 | 1,41 | 1,54 | 1,40 | 1,53 | 6,25% | - |
| 09.01.2026 | 1,49 | 1,52 | 1,43 | 1,44 | -4,95% | 1.120,00 |
| 08.01.2026 | 1,43 | 1,52 | 1,43 | 1,52 | 5,57% | - |
| 07.01.2026 | 1,46 | 1,49 | 1,41 | 1,44 | -1,03% | - |
| 06.01.2026 | 1,43 | 1,48 | 1,40 | 1,45 | 2,11% | - |
| 05.01.2026 | 1,39 | 1,44 | 1,37 | 1,42 | 5,19% | - |
| 02.01.2026 | 1,28 | 1,39 | 1,27 | 1,35 | 3,05% | - |
| 30.12.2025 | 1,31 | 1,32 | 1,29 | 1,31 | 0,00% | - |
| 29.12.2025 | 1,40 | 1,41 | 1,31 | 1,31 | -7,09% | - |
| 23.12.2025 | 1,48 | 1,48 | 1,40 | 1,41 | -2,76% | - |