3,140€
-6,82%
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 | 3,35 | 3,47 | 2,97% | - |
| 14.10.2025 | 3,21 | 3,39 | 3,07 | 3,37 | 9,06% | - |
| 13.10.2025 | 2,95 | 3,21 | 2,93 | 3,09 | 0,32% | - |
| 10.10.2025 | 2,89 | 3,23 | 2,85 | 3,08 | 7,69% | - |
| 09.10.2025 | 2,88 | 2,94 | 2,80 | 2,86 | -0,35% | - |
| 08.10.2025 | 2,78 | 2,96 | 2,76 | 2,87 | 2,87% | - |
| 07.10.2025 | 2,98 | 3,01 | 2,79 | 2,79 | -2,11% | - |
| 06.10.2025 | 2,55 | 2,90 | 2,50 | 2,85 | 12,65% | - |
| 03.10.2025 | 2,48 | 2,58 | 2,44 | 2,53 | 3,69% | - |
| 02.10.2025 | 2,46 | 2,52 | 2,40 | 2,44 | -2,40% | - |
| 01.10.2025 | 2,40 | 2,52 | 2,38 | 2,50 | 5,49% | - |
| 30.09.2025 | 2,18 | 2,50 | 2,16 | 2,37 | 11,79% | - |
| 29.09.2025 | 2,20 | 2,24 | 2,12 | 2,12 | -6,19% | - |
| 26.09.2025 | 2,27 | 2,32 | 2,24 | 2,26 | -3,83% | - |
| 25.09.2025 | 2,42 | 2,42 | 2,29 | 2,35 | 0,00% | - |
| 24.09.2025 | 2,27 | 2,37 | 2,22 | 2,35 | -3,29% | - |
| 23.09.2025 | 2,48 | 2,60 | 2,40 | 2,43 | -3,19% | - |
| 22.09.2025 | 2,34 | 2,53 | 2,16 | 2,51 | 3,72% | - |
| 19.09.2025 | 2,45 | 2,50 | 2,32 | 2,42 | -8,33% | - |
| 18.09.2025 | 2,15 | 3,13 | 2,14 | 2,64 | 21,10% | - |
| 17.09.2025 | 2,12 | 2,18 | 2,12 | 2,18 | 2,35% | - |
| 16.09.2025 | 2,07 | 2,13 | 2,04 | 2,13 | 8,12% | - |
| 15.09.2025 | 2,01 | 2,07 | 1,96 | 1,97 | 0,51% | - |
| 12.09.2025 | 2,03 | 2,08 | 1,94 | 1,96 | -7,55% | - |
| 11.09.2025 | 2,06 | 2,14 | 2,06 | 2,12 | 0,00% | - |
| 10.09.2025 | 2,20 | 2,23 | 2,10 | 2,12 | -4,07% | - |
| 09.09.2025 | 2,20 | 2,26 | 2,15 | 2,21 | 4,25% | - |
| 08.09.2025 | 2,12 | 2,16 | 2,10 | 2,12 | 0,95% | - |
| 05.09.2025 | 2,09 | 2,16 | 2,06 | 2,10 | -1,41% | - |
| 04.09.2025 | 2,20 | 2,23 | 2,12 | 2,13 | -2,74% | - |
| 03.09.2025 | 2,28 | 2,32 | 2,18 | 2,19 | -3,95% | - |
| 02.09.2025 | 2,33 | 2,37 | 2,28 | 2,28 | -2,56% | - |
| 01.09.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 1,74% | - |
| 29.08.2025 | 2,44 | 2,47 | 2,28 | 2,30 | -6,50% | - |
| 28.08.2025 | 2,40 | 2,46 | 2,38 | 2,46 | -1,60% | - |
| 27.08.2025 | 2,52 | 2,62 | 2,42 | 2,50 | -0,40% | - |
| 26.08.2025 | 2,34 | 2,62 | 2,34 | 2,51 | 6,36% | - |
| 25.08.2025 | 2,15 | 2,38 | 2,11 | 2,36 | 7,76% | - |
| 22.08.2025 | 2,18 | 2,21 | 2,17 | 2,19 | 3,79% | - |
| 21.08.2025 | 2,09 | 2,14 | 2,01 | 2,11 | -0,47% | - |
| 20.08.2025 | 2,13 | 2,16 | 2,02 | 2,12 | -3,20% | - |
| 19.08.2025 | 2,18 | 2,20 | 2,13 | 2,19 | 0,46% | - |
| 18.08.2025 | 1,98 | 2,18 | 1,96 | 2,18 | 14,14% | - |
| 15.08.2025 | 2,06 | 2,06 | 1,82 | 1,91 | -3,05% | - |
| 14.08.2025 | 2,07 | 2,12 | 1,97 | 1,97 | -4,37% | - |
| 13.08.2025 | 2,01 | 2,06 | 1,92 | 2,06 | 3,00% | - |
| 12.08.2025 | 1,94 | 2,02 | 1,89 | 2,00 | 4,44% | - |
| 11.08.2025 | 1,83 | 1,98 | 1,82 | 1,92 | 0,79% | - |
| 08.08.2025 | 1,94 | 1,99 | 1,87 | 1,90 | -6,86% | - |
| 07.08.2025 | 2,08 | 2,12 | 2,02 | 2,04 | -3,32% | - |
| 06.08.2025 | 2,10 | 2,16 | 2,08 | 2,11 | -2,76% | - |
| 05.08.2025 | 2,18 | 2,23 | 2,12 | 2,17 | 4,33% | - |
| 04.08.2025 | 2,01 | 2,13 | 2,00 | 2,08 | 6,12% | - |
| 01.08.2025 | 2,02 | 2,02 | 1,88 | 1,96 | -4,85% | - |
| 31.07.2025 | 2,05 | 2,13 | 1,99 | 2,06 | -5,94% | - |
| 30.07.2025 | 1,99 | 2,20 | 1,99 | 2,19 | 15,26% | - |
| 29.07.2025 | 2,26 | 2,33 | 1,90 | 1,90 | -16,67% | - |
| 28.07.2025 | 2,24 | 2,33 | 2,21 | 2,28 | 8,06% | - |
| 25.07.2025 | 2,34 | 2,34 | 2,10 | 2,11 | -12,45% | - |
| 24.07.2025 | 2,50 | 2,58 | 2,36 | 2,41 | -2,82% | - |
| 23.07.2025 | 2,62 | 2,63 | 2,46 | 2,48 | 0,81% | - |
| 22.07.2025 | 2,55 | 2,58 | 2,28 | 2,46 | -9,56% | - |
| 21.07.2025 | 2,20 | 2,90 | 2,20 | 2,72 | 20,89% | - |
| 18.07.2025 | 2,40 | 2,50 | 2,24 | 2,25 | 1,81% | - |
| 17.07.2025 | 1,77 | 2,24 | 1,74 | 2,21 | 30,38% | - |
| 16.07.2025 | 1,59 | 1,72 | 1,54 | 1,70 | 6,60% | - |
| 15.07.2025 | 1,63 | 1,63 | 1,50 | 1,59 | 12,37% | - |
| 14.07.2025 | 1,40 | 1,44 | 1,40 | 1,42 | -0,70% | - |
| 11.07.2025 | 1,44 | 1,46 | 1,40 | 1,43 | -1,38% | - |
| 10.07.2025 | 1,47 | 1,47 | 1,44 | 1,45 | -3,34% | - |
| 09.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,67% | - |
| 08.07.2025 | 1,49 | 1,50 | 1,48 | 1,49 | 7,22% | - |
| 07.07.2025 | 1,35 | 1,42 | 1,35 | 1,39 | 2,97% | - |
| 04.07.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 5,91% | - |
| 03.07.2025 | 1,27 | 1,27 | 1,26 | 1,27 | 4,96% | - |
| 02.07.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -2,42% | - |
| 01.07.2025 | 1,26 | 1,29 | 1,21 | 1,24 | -1,98% | - |
| 30.06.2025 | 1,35 | 1,35 | 1,23 | 1,27 | -5,95% | - |
| 27.06.2025 | 1,46 | 1,46 | 1,33 | 1,35 | -15,14% | - |
| 26.06.2025 | 1,32 | 1,75 | 1,32 | 1,59 | 18,73% | - |
| 25.06.2025 | 1,29 | 1,35 | 1,28 | 1,34 | 7,66% | - |
| 24.06.2025 | 1,22 | 1,27 | 1,22 | 1,24 | -1,98% | - |
| 23.06.2025 | 1,26 | 1,27 | 1,23 | 1,27 | 1,61% | - |
| 20.06.2025 | 1,26 | 1,29 | 1,25 | 1,25 | -0,80% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,25 | 1,26 | 0,40% | - |
| 18.06.2025 | 1,25 | 1,27 | 1,24 | 1,25 | -1,96% | - |
| 17.06.2025 | 1,29 | 1,29 | 1,28 | 1,28 | 2,82% | - |
| 13.06.2025 | 1,28 | 1,30 | 1,24 | 1,24 | -5,70% | - |
| 12.06.2025 | 1,32 | 1,33 | 1,30 | 1,32 | -0,38% | - |
| 11.06.2025 | 1,37 | 1,38 | 1,31 | 1,32 | -3,65% | - |
| 10.06.2025 | 1,35 | 1,40 | 1,34 | 1,37 | 2,62% | - |
| 09.06.2025 | 1,31 | 1,38 | 1,31 | 1,34 | 0,00% | - |
| 06.06.2025 | 1,30 | 1,35 | 1,29 | 1,34 | 0,38% | - |
| 05.06.2025 | 1,36 | 1,36 | 1,33 | 1,33 | -0,75% | - |
| 04.06.2025 | 1,35 | 1,37 | 1,33 | 1,34 | -2,55% | - |
| 03.06.2025 | 1,37 | 1,43 | 1,37 | 1,38 | -1,08% | - |
| 02.06.2025 | 1,41 | 1,45 | 1,37 | 1,39 | -3,81% | - |
| 30.05.2025 | 1,51 | 1,57 | 1,42 | 1,45 | -6,17% | - |
| 29.05.2025 | 1,58 | 1,60 | 1,51 | 1,54 | -4,64% | - |
| 28.05.2025 | 1,62 | 1,63 | 1,59 | 1,62 | 8,03% | - |