1,584$
-1,38%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,50 | 1,62 | 1,49 | 1,61 | 8,05% | 400.618,00 |
| 02.07.2025 | 1,42 | 1,53 | 1,40 | 1,49 | 3,47% | 573.153,00 |
| 01.07.2025 | 1,49 | 1,49 | 1,42 | 1,44 | -1,37% | 313.569,00 |
| 30.06.2025 | 1,48 | 1,51 | 1,39 | 1,46 | -7,01% | 650.017,00 |
| 27.06.2025 | 1,67 | 1,68 | 1,53 | 1,57 | -9,25% | 1.096.663,00 |
| 26.06.2025 | 1,80 | 1,82 | 1,63 | 1,73 | 12,34% | 20.681.470,00 |
| 25.06.2025 | 1,51 | 1,62 | 1,49 | 1,54 | 3,36% | 240.468,00 |
| 24.06.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 5,67% | 72.506,00 |
| 23.06.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -2,76% | 70.617,00 |
| 20.06.2025 | 1,45 | 1,56 | 1,42 | 1,45 | 0,00% | 170.316,00 |
| 18.06.2025 | 1,43 | 1,50 | 1,39 | 1,45 | 0,69% | 169.938,00 |
| 17.06.2025 | 1,49 | 1,50 | 1,40 | 1,44 | -3,36% | 75.580,00 |
| 16.06.2025 | 1,42 | 1,56 | 1,41 | 1,49 | 5,67% | 193.007,00 |
| 13.06.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -6,00% | 146.427,00 |
| 12.06.2025 | 1,50 | 1,56 | 1,49 | 1,50 | -1,32% | 92.591,00 |
| 11.06.2025 | 1,55 | 1,56 | 1,48 | 1,52 | -2,56% | 159.760,00 |
| 10.06.2025 | 1,57 | 1,59 | 1,54 | 1,56 | 1,30% | 90.333,00 |
| 09.06.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 2,67% | 159.829,00 |
| 06.06.2025 | 1,49 | 1,55 | 1,47 | 1,50 | 1,35% | 77.484,00 |
| 05.06.2025 | 1,53 | 1,55 | 1,46 | 1,48 | -4,52% | 124.780,00 |
| 04.06.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 1,31% | 58.483,00 |
| 03.06.2025 | 1,57 | 1,62 | 1,51 | 1,53 | -2,55% | 105.311,00 |
| 02.06.2025 | 1,61 | 1,67 | 1,55 | 1,57 | -2,48% | 55.603,00 |
| 30.05.2025 | 1,72 | 1,77 | 1,58 | 1,61 | -5,85% | 148.439,00 |
| 29.05.2025 | 1,80 | 1,82 | 1,68 | 1,71 | -2,29% | 65.703,00 |
| 28.05.2025 | 1,83 | 1,83 | 1,73 | 1,75 | -4,37% | 70.597,00 |
| 27.05.2025 | 1,67 | 1,87 | 1,64 | 1,83 | 10,24% | 166.882,00 |
| 23.05.2025 | 1,69 | 1,74 | 1,65 | 1,66 | -2,35% | 36.579,00 |
| 22.05.2025 | 1,65 | 1,74 | 1,65 | 1,70 | 2,41% | 74.508,00 |
| 21.05.2025 | 1,66 | 1,79 | 1,62 | 1,66 | 0,61% | 116.944,00 |
| 20.05.2025 | 1,59 | 1,68 | 1,56 | 1,65 | 3,12% | 127.563,00 |
| 19.05.2025 | 1,62 | 1,69 | 1,58 | 1,60 | -5,88% | 139.206,00 |
| 16.05.2025 | 1,87 | 1,87 | 1,53 | 1,70 | -13,71% | 337.147,00 |
| 15.05.2025 | 2,01 | 2,10 | 1,94 | 1,97 | 0,51% | 168.770,00 |
| 14.05.2025 | 1,98 | 2,00 | 1,94 | 1,96 | 0,51% | 127.748,00 |
| 13.05.2025 | 1,89 | 1,98 | 1,89 | 1,95 | 3,72% | 136.527,00 |
| 12.05.2025 | 1,85 | 1,95 | 1,81 | 1,88 | 6,21% | 243.584,00 |
| 09.05.2025 | 1,51 | 1,84 | 1,51 | 1,77 | 19,59% | 495.609,00 |
| 08.05.2025 | 1,44 | 1,51 | 1,43 | 1,48 | 3,50% | 125.526,00 |
| 07.05.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 1,42% | 100.248,00 |
| 06.05.2025 | 1,46 | 1,48 | 1,40 | 1,41 | -3,42% | 66.317,00 |
| 05.05.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,69% | 29.262,00 |
| 02.05.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 2,11% | 61.980,00 |
| 01.05.2025 | 1,43 | 1,48 | 1,41 | 1,42 | -0,70% | 42.157,00 |
| 30.04.2025 | 1,47 | 1,47 | 1,41 | 1,43 | -3,38% | 62.278,00 |
| 29.04.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -3,27% | 90.223,00 |
| 28.04.2025 | 1,54 | 1,58 | 1,50 | 1,53 | 0,00% | 45.265,00 |
| 25.04.2025 | 1,43 | 1,58 | 1,43 | 1,53 | 6,99% | 99.638,00 |
| 24.04.2025 | 1,41 | 1,45 | 1,35 | 1,43 | 2,14% | 119.704,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,37 | 1,40 | 0,72% | 85.133,00 |
| 22.04.2025 | 1,40 | 1,43 | 1,33 | 1,39 | -0,71% | 162.691,00 |
| 21.04.2025 | 1,45 | 1,48 | 1,37 | 1,40 | -3,45% | 55.781,00 |
| 17.04.2025 | 1,36 | 1,45 | 1,33 | 1,45 | 7,41% | 144.607,00 |
| 16.04.2025 | 1,44 | 1,48 | 1,35 | 1,35 | -6,25% | 191.755,00 |
| 15.04.2025 | 1,56 | 1,56 | 1,40 | 1,44 | -8,28% | 256.054,00 |
| 14.04.2025 | 1,96 | 2,00 | 1,55 | 1,57 | -10,80% | 428.153,00 |
| 11.04.2025 | 1,67 | 1,81 | 1,67 | 1,76 | 2,93% | 1.157.019,00 |
| 10.04.2025 | 1,71 | 1,75 | 1,63 | 1,71 | 1,22% | 93.127,00 |
| 09.04.2025 | 1,56 | 1,72 | 1,50 | 1,69 | 11,14% | 135.039,00 |
| 08.04.2025 | 1,83 | 1,83 | 1,52 | 1,52 | -11,63% | 152.556,00 |
| 07.04.2025 | 1,66 | 1,85 | 1,62 | 1,72 | -3,91% | 107.896,00 |
| 04.04.2025 | 1,90 | 1,92 | 1,71 | 1,79 | -10,05% | 251.742,00 |
| 03.04.2025 | 2,01 | 2,13 | 1,91 | 1,99 | -3,86% | 146.316,00 |
| 02.04.2025 | 2,09 | 2,18 | 2,04 | 2,07 | -2,36% | 114.702,00 |
| 01.04.2025 | 2,07 | 2,13 | 2,00 | 2,12 | 3,92% | 78.187,00 |
| 31.03.2025 | 2,00 | 2,06 | 1,95 | 2,04 | 1,49% | 96.230,00 |
| 28.03.2025 | 2,15 | 2,18 | 2,01 | 2,01 | -6,51% | 116.302,00 |
| 27.03.2025 | 2,14 | 2,20 | 2,12 | 2,15 | 0,47% | 57.740,00 |
| 26.03.2025 | 2,24 | 2,33 | 2,13 | 2,14 | -4,04% | 52.914,00 |
| 25.03.2025 | 2,20 | 2,35 | 2,17 | 2,23 | 1,36% | 122.761,00 |
| 24.03.2025 | 2,26 | 2,27 | 2,15 | 2,20 | -0,45% | 77.333,00 |
| 21.03.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 0,91% | 69.385,00 |
| 20.03.2025 | 2,21 | 2,27 | 2,18 | 2,19 | -2,23% | 45.715,00 |
| 19.03.2025 | 2,19 | 2,27 | 2,19 | 2,24 | 2,75% | 37.417,00 |
| 18.03.2025 | 2,21 | 2,21 | 2,14 | 2,18 | -1,80% | 43.618,00 |
| 17.03.2025 | 2,20 | 2,28 | 2,19 | 2,22 | 0,45% | 60.822,00 |
| 14.03.2025 | 2,15 | 2,23 | 2,13 | 2,21 | 3,27% | 43.581,00 |
| 13.03.2025 | 2,22 | 2,25 | 2,10 | 2,14 | -0,93% | 83.065,00 |
| 12.03.2025 | 2,16 | 2,19 | 2,10 | 2,16 | 1,41% | 74.778,00 |
| 11.03.2025 | 2,11 | 2,14 | 2,04 | 2,13 | 1,91% | 76.712,00 |
| 10.03.2025 | 2,20 | 2,25 | 2,03 | 2,09 | -5,43% | 156.150,00 |
| 07.03.2025 | 2,26 | 2,34 | 2,12 | 2,21 | -1,78% | 247.125,00 |
| 06.03.2025 | 2,27 | 2,39 | 2,21 | 2,25 | -1,29% | 91.926,00 |
| 05.03.2025 | 2,22 | 2,29 | 2,18 | 2,28 | 3,60% | 64.119,00 |
| 04.03.2025 | 2,11 | 2,25 | 2,11 | 2,20 | 3,04% | 106.711,00 |
| 03.03.2025 | 2,34 | 2,39 | 2,11 | 2,14 | -10,29% | 205.606,00 |
| 28.02.2025 | 2,37 | 2,47 | 2,32 | 2,38 | -1,24% | 111.325,00 |
| 27.02.2025 | 2,45 | 2,49 | 2,37 | 2,41 | 0,84% | 74.684,00 |
| 26.02.2025 | 2,29 | 2,44 | 2,29 | 2,39 | 5,75% | 82.347,00 |
| 25.02.2025 | 2,25 | 2,27 | 2,12 | 2,26 | 0,89% | 258.868,00 |
| 24.02.2025 | 2,41 | 2,42 | 2,23 | 2,24 | -8,20% | 192.028,00 |
| 21.02.2025 | 2,58 | 2,59 | 2,42 | 2,44 | -3,94% | 120.330,00 |
| 20.02.2025 | 2,61 | 2,61 | 2,50 | 2,54 | -2,31% | 103.136,00 |
| 19.02.2025 | 2,69 | 2,80 | 2,57 | 2,60 | -2,26% | 183.671,00 |
| 18.02.2025 | 2,55 | 2,69 | 2,50 | 2,66 | 4,04% | 144.583,00 |
| 17.02.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,13% | - |
| 14.02.2025 | 2,62 | 2,71 | 2,48 | 2,56 | 0,39% | 127.665,00 |
| 13.02.2025 | 2,42 | 2,56 | 2,38 | 2,55 | 6,69% | 90.172,00 |
| 12.02.2025 | 2,43 | 2,44 | 2,35 | 2,39 | -2,85% | 150.968,00 |
| 11.02.2025 | 2,47 | 2,51 | 2,42 | 2,46 | -1,20% | 133.021,00 |