1,243€
-0,28%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,24 | 1,25 | 1,24 | 1,24 | -0,28% | - |
| 21.05.2026 | 1,22 | 1,26 | 1,20 | 1,25 | 2,51% | - |
| 20.05.2026 | 1,21 | 1,23 | 1,14 | 1,22 | 0,50% | - |
| 19.05.2026 | 1,23 | 1,24 | 1,21 | 1,21 | -1,83% | - |
| 18.05.2026 | 1,38 | 1,43 | 1,23 | 1,23 | -20,17% | - |
| 15.05.2026 | 1,58 | 1,62 | 1,50 | 1,54 | -2,86% | - |
| 14.05.2026 | 1,54 | 1,60 | 1,51 | 1,59 | 8,54% | - |
| 13.05.2026 | 1,44 | 1,46 | 1,35 | 1,46 | 0,10% | - |
| 12.05.2026 | 1,53 | 1,56 | 1,46 | 1,46 | -7,58% | - |
| 11.05.2026 | 1,58 | 1,58 | 1,52 | 1,58 | -1,77% | - |
| 08.05.2026 | 1,61 | 1,63 | 1,61 | 1,61 | -1,47% | - |
| 07.05.2026 | 1,60 | 1,64 | 1,56 | 1,64 | 4,21% | - |
| 06.05.2026 | 1,60 | 1,61 | 1,56 | 1,57 | -1,01% | - |
| 05.05.2026 | 1,62 | 1,63 | 1,56 | 1,59 | -2,13% | - |
| 04.05.2026 | 1,66 | 1,66 | 1,58 | 1,62 | 0,75% | - |
| 30.04.2026 | 1,63 | 1,77 | 1,59 | 1,61 | 0,31% | - |
| 29.04.2026 | 1,66 | 1,67 | 1,59 | 1,60 | 3,99% | - |
| 28.04.2026 | 1,59 | 1,59 | 1,51 | 1,54 | -1,94% | - |
| 27.04.2026 | 1,64 | 1,66 | 1,56 | 1,57 | 2,68% | - |
| 24.04.2026 | 1,53 | 1,57 | 1,51 | 1,53 | -3,38% | - |
| 23.04.2026 | 1,72 | 1,72 | 1,50 | 1,58 | -1,46% | - |
| 22.04.2026 | 1,30 | 1,65 | 1,28 | 1,61 | 23,88% | - |
| 21.04.2026 | 1,31 | 1,33 | 1,30 | 1,30 | 2,29% | - |
| 20.04.2026 | 1,28 | 1,30 | 1,26 | 1,27 | -0,82% | - |
| 17.04.2026 | 1,28 | 1,29 | 1,28 | 1,28 | 0,75% | - |
| 16.04.2026 | 1,31 | 1,32 | 1,27 | 1,27 | -2,98% | - |
| 15.04.2026 | 1,27 | 1,31 | 1,26 | 1,31 | 2,63% | - |
| 14.04.2026 | 1,27 | 1,29 | 1,26 | 1,28 | -0,78% | - |
| 13.04.2026 | 1,30 | 1,32 | 1,27 | 1,29 | -0,16% | - |
| 10.04.2026 | 1,26 | 1,32 | 1,25 | 1,29 | -6,74% | - |
| 09.04.2026 | 1,34 | 1,41 | 1,33 | 1,38 | 5,79% | - |
| 08.04.2026 | 1,30 | 1,33 | 1,28 | 1,31 | 2,72% | - |
| 07.04.2026 | 1,30 | 1,33 | 1,26 | 1,27 | -0,74% | - |
| 02.04.2026 | 1,27 | 1,29 | 1,25 | 1,28 | 0,79% | - |
| 01.04.2026 | 1,28 | 1,31 | 1,26 | 1,27 | 2,83% | - |
| 31.03.2026 | 1,21 | 1,24 | 1,18 | 1,24 | 2,92% | - |
| 30.03.2026 | 1,19 | 1,21 | 1,17 | 1,20 | -0,83% | - |
| 27.03.2026 | 1,26 | 1,26 | 1,20 | 1,21 | -4,35% | - |
| 26.03.2026 | 1,30 | 1,30 | 1,27 | 1,27 | -1,17% | - |
| 25.03.2026 | 1,25 | 1,31 | 1,23 | 1,28 | 2,81% | - |
| 24.03.2026 | 1,24 | 1,25 | 1,23 | 1,25 | 1,22% | - |
| 23.03.2026 | 1,20 | 1,27 | 1,19 | 1,23 | -1,20% | - |
| 20.03.2026 | 1,26 | 1,28 | 1,24 | 1,25 | -0,80% | - |
| 19.03.2026 | 1,30 | 1,32 | 1,25 | 1,26 | -2,33% | - |
| 18.03.2026 | 1,30 | 1,30 | 1,27 | 1,29 | 0,00% | - |
| 17.03.2026 | 1,27 | 1,35 | 1,27 | 1,29 | 1,58% | - |
| 16.03.2026 | 1,27 | 1,32 | 1,27 | 1,27 | -3,80% | - |
| 13.03.2026 | 1,30 | 1,33 | 1,29 | 1,32 | -1,50% | - |
| 12.03.2026 | 1,34 | 1,38 | 1,34 | 1,34 | -1,48% | - |
| 11.03.2026 | 1,36 | 1,39 | 1,33 | 1,36 | -1,81% | - |
| 10.03.2026 | 1,34 | 1,38 | 1,30 | 1,38 | 7,39% | - |
| 09.03.2026 | 1,22 | 1,29 | 1,22 | 1,29 | -0,77% | - |
| 06.03.2026 | 1,33 | 1,33 | 1,30 | 1,30 | -1,15% | - |
| 05.03.2026 | 1,37 | 1,38 | 1,31 | 1,31 | -0,76% | - |
| 04.03.2026 | 1,31 | 1,37 | 1,31 | 1,32 | 0,38% | - |
| 03.03.2026 | 1,41 | 1,41 | 1,31 | 1,32 | -4,36% | - |
| 02.03.2026 | 1,33 | 1,40 | 1,33 | 1,38 | 0,00% | - |
| 27.02.2026 | 1,38 | 1,41 | 1,37 | 1,38 | -0,72% | - |
| 26.02.2026 | 1,37 | 1,39 | 1,34 | 1,39 | 1,84% | - |
| 25.02.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 6,67% | - |
| 24.02.2026 | 1,22 | 1,30 | 1,20 | 1,28 | 5,37% | - |
| 23.02.2026 | 1,25 | 1,28 | 1,19 | 1,21 | -5,10% | - |
| 20.02.2026 | 1,28 | 1,30 | 1,24 | 1,28 | 0,00% | - |
| 19.02.2026 | 1,29 | 1,30 | 1,22 | 1,28 | -3,04% | - |
| 18.02.2026 | 1,20 | 1,39 | 1,20 | 1,32 | 7,35% | - |
| 17.02.2026 | 1,23 | 1,25 | 1,19 | 1,23 | -0,41% | - |
| 16.02.2026 | 1,23 | 1,24 | 1,23 | 1,23 | 1,65% | - |
| 13.02.2026 | 1,19 | 1,25 | 1,19 | 1,21 | 4,31% | - |
| 12.02.2026 | 1,23 | 1,25 | 1,16 | 1,16 | -4,53% | - |
| 11.02.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -3,95% | - |
| 10.02.2026 | 1,25 | 1,29 | 1,23 | 1,27 | -2,32% | - |
| 09.02.2026 | 1,31 | 1,39 | 1,25 | 1,30 | 7,02% | - |
| 06.02.2026 | 1,18 | 1,22 | 1,18 | 1,21 | 0,00% | - |
| 05.02.2026 | 1,27 | 1,28 | 1,19 | 1,21 | -5,10% | - |
| 04.02.2026 | 1,36 | 1,38 | 1,27 | 1,28 | -5,20% | - |
| 03.02.2026 | 1,33 | 1,38 | 1,31 | 1,35 | -1,10% | - |
| 02.02.2026 | 1,35 | 1,38 | 1,32 | 1,36 | -2,86% | - |
| 30.01.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -2,78% | - |
| 29.01.2026 | 1,49 | 1,52 | 1,41 | 1,44 | -5,88% | - |
| 28.01.2026 | 1,56 | 1,58 | 1,52 | 1,53 | -0,65% | - |
| 27.01.2026 | 1,45 | 1,54 | 1,45 | 1,54 | 6,94% | - |
| 26.01.2026 | 1,50 | 1,50 | 1,44 | 1,44 | -4,00% | - |
| 23.01.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -5,06% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,58 | 1,58 | 1,28% | - |
| 21.01.2026 | 1,46 | 1,56 | 1,46 | 1,56 | 3,31% | - |
| 20.01.2026 | 1,34 | 1,51 | 1,34 | 1,51 | 3,42% | 1,00 |
| 19.01.2026 | 1,46 | 1,46 | 1,46 | 1,46 | 6,57% | - |
| 16.01.2026 | 1,41 | 1,41 | 1,37 | 1,37 | -2,14% | - |
| 15.01.2026 | 1,46 | 1,46 | 1,40 | 1,40 | -7,28% | - |
| 14.01.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 13.01.2026 | 1,51 | 1,51 | 1,47 | 1,47 | 5,76% | - |
| 12.01.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | - |
| 09.01.2026 | 1,47 | 1,47 | 1,46 | 1,46 | 1,39% | - |
| 08.01.2026 | 1,42 | 1,44 | 1,42 | 1,44 | 2,13% | - |
| 07.01.2026 | 1,44 | 1,44 | 1,41 | 1,41 | 0,00% | - |
| 06.01.2026 | 1,41 | 1,41 | 1,41 | 1,41 | 1,44% | - |
| 05.01.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 8,59% | - |
| 02.01.2026 | 1,28 | 1,30 | 1,28 | 1,28 | -0,78% | - |
| 30.12.2025 | 1,31 | 1,32 | 1,29 | 1,29 | -2,27% | - |
| 29.12.2025 | 1,40 | 1,41 | 1,32 | 1,32 | -6,05% | - |