1,990€
-3,40%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 27.05.2025 | 1,48 | 1,50 | 1,46 | 1,50 | 1,36% | - |
| 26.05.2025 | 1,47 | 1,48 | 1,47 | 1,48 | -2,32% | - |
| 23.05.2025 | 1,50 | 1,54 | 1,49 | 1,51 | 0,67% | - |
| 22.05.2025 | 1,47 | 1,54 | 1,46 | 1,50 | 2,04% | - |
| 21.05.2025 | 1,45 | 1,54 | 1,44 | 1,47 | 4,63% | - |
| 20.05.2025 | 1,42 | 1,44 | 1,40 | 1,41 | -0,71% | - |
| 19.05.2025 | 1,51 | 1,51 | 1,39 | 1,42 | -9,58% | - |
| 16.05.2025 | 1,60 | 1,69 | 1,37 | 1,57 | -11,08% | - |
| 15.05.2025 | 1,74 | 1,87 | 1,74 | 1,76 | -0,28% | - |
| 14.05.2025 | 1,75 | 1,78 | 1,73 | 1,77 | 1,15% | - |
| 13.05.2025 | 1,69 | 1,77 | 1,68 | 1,75 | 4,49% | - |
| 12.05.2025 | 1,60 | 1,74 | 1,60 | 1,67 | 15,17% | - |
| 09.05.2025 | 1,32 | 1,45 | 1,31 | 1,45 | 11,97% | - |
| 08.05.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 3,19% | - |
| 07.05.2025 | 1,25 | 1,27 | 1,25 | 1,26 | -1,18% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | -2,31% | - |
| 05.05.2025 | 1,27 | 1,30 | 1,27 | 1,30 | 1,17% | - |
| 02.05.2025 | 1,25 | 1,29 | 1,25 | 1,29 | 0,39% | - |
| 30.04.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -1,16% | - |
| 29.04.2025 | 1,35 | 1,36 | 1,29 | 1,30 | -4,07% | - |
| 28.04.2025 | 1,35 | 1,39 | 1,35 | 1,35 | 3,05% | - |
| 25.04.2025 | 1,26 | 1,31 | 1,25 | 1,31 | 4,80% | - |
| 24.04.2025 | 1,22 | 1,26 | 1,20 | 1,25 | 2,04% | - |
| 23.04.2025 | 1,24 | 1,27 | 1,23 | 1,23 | 1,24% | - |
| 22.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 2,11% | - |
| 17.04.2025 | 1,20 | 1,25 | 1,17 | 1,19 | -4,05% | - |
| 16.04.2025 | 1,26 | 1,31 | 1,23 | 1,24 | -2,76% | - |
| 15.04.2025 | 1,39 | 1,39 | 1,27 | 1,27 | -11,81% | - |
| 14.04.2025 | 1,81 | 1,88 | 1,44 | 1,44 | -4,00% | - |
| 11.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 10.04.2025 | 1,53 | 1,53 | 1,47 | 1,47 | 7,30% | - |
| 09.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -12,74% | - |
| 08.04.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -4,27% | - |
| 07.04.2025 | 1,55 | 1,64 | 1,55 | 1,64 | 0,00% | - |
| 04.04.2025 | 1,78 | 1,78 | 1,64 | 1,64 | -9,89% | - |
| 03.04.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -7,14% | - |
| 02.04.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 4,81% | - |
| 01.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 4,47% | - |
| 31.03.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -6,77% | - |
| 28.03.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -2,54% | - |
| 27.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 26.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 25.03.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 24.03.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 2,54% | - |
| 21.03.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -2,48% | - |
| 20.03.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 5,21% | - |
| 19.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 18.03.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -2,94% | - |
| 17.03.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 3,55% | - |
| 14.03.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -1,50% | - |
| 13.03.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | 10,00 |
| 12.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 3,70% | - |
| 11.03.2025 | 1,92 | 1,92 | 1,89 | 1,89 | -5,50% | - |