1,019€
0,54%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 1,06 | 1,07 | 1,02 | 1,06 | 4,79% | - |
| 08.07.2026 | 1,06 | 1,06 | 1,01 | 1,01 | -3,89% | - |
| 07.07.2026 | 1,13 | 1,15 | 1,05 | 1,05 | -9,10% | - |
| 06.07.2026 | 1,13 | 1,17 | 1,11 | 1,16 | 2,88% | - |
| 03.07.2026 | 1,13 | 1,13 | 1,12 | 1,13 | -0,44% | - |
| 02.07.2026 | 1,13 | 1,19 | 1,11 | 1,13 | -1,14% | - |
| 01.07.2026 | 1,14 | 1,15 | 1,10 | 1,15 | 4,28% | - |
| 30.06.2026 | 1,08 | 1,12 | 1,07 | 1,10 | 4,97% | - |
| 29.06.2026 | 1,07 | 1,09 | 1,04 | 1,05 | -0,19% | - |
| 26.06.2026 | 1,05 | 1,10 | 1,02 | 1,05 | -2,65% | - |
| 25.06.2026 | 1,10 | 1,17 | 1,07 | 1,08 | -4,86% | - |
| 24.06.2026 | 1,17 | 1,18 | 1,13 | 1,13 | -6,33% | - |
| 23.06.2026 | 1,21 | 1,24 | 1,16 | 1,21 | 1,98% | - |
| 22.06.2026 | 1,17 | 1,19 | 1,13 | 1,18 | 2,82% | - |
| 19.06.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 5,98% | - |
| 18.06.2026 | 1,09 | 1,09 | 1,09 | 1,09 | -2,69% | - |
| 17.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 10,92% | - |
| 16.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,92% | - |
| 15.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -0,30% | - |
| 12.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 3,18% | - |
| 11.06.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -7,91% | - |
| 10.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -7,12% | - |
| 09.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 6,24% | - |
| 08.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -9,11% | - |
| 05.06.2026 | 1,21 | 1,21 | 1,16 | 1,16 | 2,74% | - |
| 04.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,90% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -5,72% | - |
| 02.06.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -6,38% | - |
| 01.06.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 8,35% | - |
| 29.05.2026 | 1,28 | 1,31 | 1,25 | 1,26 | -1,29% | - |
| 28.05.2026 | 1,26 | 1,27 | 1,24 | 1,27 | -0,16% | - |
| 27.05.2026 | 1,23 | 1,29 | 1,22 | 1,28 | 1,27% | - |
| 26.05.2026 | 1,22 | 1,30 | 1,21 | 1,26 | 2,69% | - |
| 25.05.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -0,08% | - |
| 22.05.2026 | 1,24 | 1,28 | 1,23 | 1,23 | -1,44% | - |
| 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% | - |