1,666$
-3,73%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -4,62% | 123.643,00 |
| 08.01.2026 | 1,67 | 1,78 | 1,67 | 1,73 | 3,59% | 254.138,00 |
| 07.01.2026 | 1,69 | 1,73 | 1,65 | 1,67 | -1,76% | 116.404,00 |
| 06.01.2026 | 1,67 | 1,72 | 1,62 | 1,70 | 1,49% | 117.879,00 |
| 05.01.2026 | 1,66 | 1,72 | 1,64 | 1,68 | 3,40% | 125.888,00 |
| 02.01.2026 | 1,50 | 1,63 | 1,50 | 1,62 | 8,00% | 183.537,00 |
| 31.12.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -1,32% | 359.360,00 |
| 30.12.2025 | 1,55 | 1,59 | 1,49 | 1,52 | -1,30% | 383.556,00 |
| 29.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,67% | 341.679,00 |
| 26.12.2025 | 1,69 | 1,70 | 1,61 | 1,65 | -2,37% | 280.373,00 |
| 24.12.2025 | 1,68 | 1,72 | 1,66 | 1,69 | 1,20% | 107.847,00 |
| 23.12.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -4,02% | 130.288,00 |
| 22.12.2025 | 1,66 | 1,76 | 1,64 | 1,74 | 6,10% | 226.187,00 |
| 19.12.2025 | 1,60 | 1,68 | 1,59 | 1,64 | 2,50% | 138.529,00 |
| 18.12.2025 | 1,64 | 1,69 | 1,60 | 1,60 | 1,59% | 127.921,00 |
| 17.12.2025 | 1,68 | 1,77 | 1,57 | 1,58 | -7,89% | 285.022,00 |
| 16.12.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 0,59% | 140.412,00 |
| 15.12.2025 | 1,83 | 1,84 | 1,70 | 1,70 | -6,59% | 153.910,00 |
| 12.12.2025 | 1,97 | 2,00 | 1,81 | 1,82 | -7,61% | 224.984,00 |
| 11.12.2025 | 1,88 | 1,99 | 1,84 | 1,97 | 3,68% | 285.922,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,83 | 1,90 | -1,04% | 207.117,00 |
| 09.12.2025 | 1,82 | 1,94 | 1,82 | 1,92 | 4,16% | 153.352,00 |
| 08.12.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -2,98% | 203.677,00 |
| 05.12.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -4,04% | 158.968,00 |
| 04.12.2025 | 1,95 | 2,01 | 1,86 | 1,98 | 1,80% | 323.000,00 |
| 03.12.2025 | 1,86 | 1,95 | 1,81 | 1,95 | 6,28% | 132.049,00 |
| 02.12.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 2,23% | 172.925,00 |
| 01.12.2025 | 1,85 | 1,87 | 1,79 | 1,79 | -5,29% | 105.504,00 |
| 28.11.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 4,42% | 144.970,00 |
| 26.11.2025 | 1,67 | 1,82 | 1,65 | 1,81 | 7,74% | 185.626,00 |
| 25.11.2025 | 1,75 | 1,76 | 1,65 | 1,68 | -2,89% | 246.693,00 |
| 24.11.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 0,58% | 220.317,00 |
| 21.11.2025 | 1,70 | 1,74 | 1,64 | 1,72 | 0,29% | 237.169,00 |
| 20.11.2025 | 1,84 | 1,89 | 1,68 | 1,72 | -4,19% | 276.443,00 |
| 19.11.2025 | 1,80 | 1,89 | 1,78 | 1,79 | -1,38% | 175.738,00 |
| 18.11.2025 | 1,79 | 1,87 | 1,77 | 1,82 | -1,36% | 192.983,00 |
| 17.11.2025 | 1,65 | 1,90 | 1,61 | 1,84 | 1,10% | 468.103,00 |
| 14.11.2025 | 1,76 | 1,86 | 1,69 | 1,82 | 0,55% | 583.116,00 |
| 13.11.2025 | 1,88 | 1,90 | 1,80 | 1,81 | -2,16% | 400.097,00 |
| 12.11.2025 | 2,23 | 2,25 | 1,72 | 1,85 | -13,55% | 6.157.671,00 |
| 11.11.2025 | 2,31 | 2,33 | 2,05 | 2,14 | -7,36% | 288.216,00 |
| 10.11.2025 | 2,35 | 2,40 | 2,26 | 2,31 | 1,32% | 202.561,00 |
| 07.11.2025 | 2,19 | 2,29 | 2,10 | 2,28 | 2,70% | 158.262,00 |
| 06.11.2025 | 2,33 | 2,36 | 2,20 | 2,22 | -4,72% | 180.015,00 |
| 05.11.2025 | 2,25 | 2,35 | 2,22 | 2,33 | 3,10% | 167.536,00 |
| 04.11.2025 | 2,42 | 2,46 | 2,24 | 2,26 | -8,13% | 314.131,00 |
| 03.11.2025 | 2,58 | 2,59 | 2,44 | 2,46 | -5,38% | 246.761,00 |
| 31.10.2025 | 2,62 | 2,69 | 2,51 | 2,60 | 0,78% | 309.972,00 |
| 30.10.2025 | 2,67 | 2,74 | 2,57 | 2,58 | -5,84% | 190.764,00 |
| 29.10.2025 | 2,85 | 2,90 | 2,59 | 2,74 | -3,86% | 794.632,00 |
| 28.10.2025 | 2,89 | 2,97 | 2,82 | 2,85 | -1,38% | 160.052,00 |
| 27.10.2025 | 3,05 | 3,05 | 2,86 | 2,89 | -3,99% | 245.538,00 |
| 24.10.2025 | 2,95 | 3,09 | 2,91 | 3,01 | 4,95% | 413.341,00 |
| 23.10.2025 | 2,93 | 2,93 | 2,82 | 2,87 | 2,07% | 245.681,00 |
| 22.10.2025 | 2,98 | 3,01 | 2,67 | 2,81 | -5,07% | 576.570,00 |
| 21.10.2025 | 3,02 | 3,10 | 2,92 | 2,96 | -2,95% | 243.141,00 |
| 20.10.2025 | 3,08 | 3,19 | 3,01 | 3,05 | 2,34% | 317.417,00 |
| 17.10.2025 | 3,18 | 3,22 | 2,93 | 2,98 | -5,69% | - |
| 16.10.2025 | 3,72 | 3,74 | 3,07 | 3,16 | -13,42% | 822.071,00 |
| 15.10.2025 | 4,04 | 4,04 | 3,45 | 3,65 | -5,93% | 1.023.214,00 |
| 14.10.2025 | 3,69 | 4,01 | 3,51 | 3,88 | 3,74% | 575.571,00 |
| 13.10.2025 | 3,54 | 3,79 | 3,52 | 3,74 | 10,65% | 510.319,00 |
| 10.10.2025 | 3,39 | 3,74 | 3,24 | 3,38 | 1,20% | 1.120.170,00 |
| 09.10.2025 | 3,35 | 3,42 | 3,22 | 3,34 | -0,30% | 282.116,00 |
| 08.10.2025 | 3,30 | 3,48 | 3,22 | 3,35 | 3,72% | 321.049,00 |
| 07.10.2025 | 3,47 | 3,52 | 3,18 | 3,23 | -5,28% | 637.753,00 |
| 06.10.2025 | 3,01 | 3,44 | 2,93 | 3,41 | 14,43% | 1.387.319,00 |
| 03.10.2025 | 2,95 | 3,05 | 2,90 | 2,98 | 2,41% | 780.854,00 |
| 02.10.2025 | 2,88 | 2,94 | 2,82 | 2,91 | 1,04% | 352.417,00 |
| 01.10.2025 | 2,86 | 2,96 | 2,83 | 2,88 | 0,00% | 424.221,00 |
| 30.09.2025 | 2,66 | 2,90 | 2,64 | 2,88 | 12,50% | 1.464.127,00 |
| 29.09.2025 | 2,59 | 2,65 | 2,47 | 2,56 | -0,39% | 349.431,00 |
| 26.09.2025 | 2,62 | 2,75 | 2,56 | 2,57 | -3,02% | 252.935,00 |
| 25.09.2025 | 2,77 | 2,79 | 2,61 | 2,65 | -6,69% | 341.609,00 |
| 24.09.2025 | 2,68 | 2,88 | 2,67 | 2,84 | 8,40% | 475.350,00 |
| 23.09.2025 | 2,99 | 3,06 | 2,62 | 2,62 | -10,27% | 909.205,00 |
| 22.09.2025 | 2,64 | 3,01 | 2,63 | 2,92 | 6,38% | 1.418.648,00 |
| 19.09.2025 | 2,81 | 2,89 | 2,61 | 2,75 | -9,70% | 1.573.257,00 |
| 18.09.2025 | 2,99 | 3,22 | 2,77 | 3,04 | 20,16% | 29.213.275,00 |
| 17.09.2025 | 2,52 | 2,66 | 2,52 | 2,53 | 0,40% | 247.650,00 |
| 16.09.2025 | 2,40 | 2,58 | 2,39 | 2,52 | 3,28% | 171.625,00 |
| 15.09.2025 | 2,39 | 2,48 | 2,29 | 2,44 | 3,83% | 237.199,00 |
| 12.09.2025 | 2,40 | 2,42 | 2,22 | 2,35 | -1,67% | 227.135,00 |
| 11.09.2025 | 2,42 | 2,52 | 2,38 | 2,39 | -0,83% | 170.603,00 |
| 10.09.2025 | 2,55 | 2,57 | 2,39 | 2,41 | -6,59% | 202.045,00 |
| 09.09.2025 | 2,61 | 2,63 | 2,50 | 2,58 | -0,39% | 76.126,00 |
| 08.09.2025 | 2,52 | 2,62 | 2,46 | 2,59 | 4,02% | 124.422,00 |
| 05.09.2025 | 2,45 | 2,53 | 2,41 | 2,49 | 2,05% | 64.896,00 |
| 04.09.2025 | 2,55 | 2,56 | 2,44 | 2,44 | -5,06% | 116.684,00 |
| 03.09.2025 | 2,66 | 2,68 | 2,53 | 2,57 | -3,38% | 128.528,00 |
| 02.09.2025 | 2,70 | 2,73 | 2,61 | 2,66 | -2,92% | 119.010,00 |
| 29.08.2025 | 2,88 | 2,89 | 2,65 | 2,74 | -3,86% | 206.785,00 |
| 28.08.2025 | 2,84 | 2,92 | 2,75 | 2,85 | 1,79% | 150.049,00 |
| 27.08.2025 | 2,99 | 3,00 | 2,79 | 2,80 | -4,11% | 173.775,00 |
| 26.08.2025 | 2,88 | 3,07 | 2,84 | 2,92 | 6,96% | 498.211,00 |
| 25.08.2025 | 2,52 | 2,80 | 2,52 | 2,73 | 8,33% | 310.897,00 |
| 22.08.2025 | 2,54 | 2,61 | 2,51 | 2,52 | -0,40% | 107.911,00 |
| 21.08.2025 | 2,40 | 2,56 | 2,31 | 2,53 | 4,12% | 66.734,00 |
| 20.08.2025 | 2,47 | 2,56 | 2,35 | 2,43 | -2,02% | 106.804,00 |
| 19.08.2025 | 2,57 | 2,58 | 2,42 | 2,48 | -2,36% | 121.872,00 |