3,649$
-0,29%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 13,28% | 1.387.319,00 |
| 03.10.2025 | 2,94 | 3,02 | 2,93 | 3,01 | 3,44% | - |
| 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 | -0,69% | 424.221,00 |
| 30.09.2025 | 2,66 | 2,90 | 2,64 | 2,90 | 13,28% | 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 | 2,76 | 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 | -10,29% | 1.573.257,00 |
| 18.09.2025 | 2,99 | 3,22 | 2,77 | 3,06 | 20,71% | 29.213.275,00 |
| 17.09.2025 | 2,52 | 2,66 | 2,52 | 2,54 | 0,60% | 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 | -5,43% | 116.684,00 |
| 03.09.2025 | 2,66 | 2,68 | 2,53 | 2,58 | -3,01% | 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 |
| 18.08.2025 | 2,30 | 2,77 | 2,30 | 2,54 | 9,48% | 490.918,00 |
| 15.08.2025 | 2,44 | 2,44 | 2,12 | 2,32 | -2,52% | 352.957,00 |
| 14.08.2025 | 2,42 | 2,48 | 2,27 | 2,38 | -1,65% | 264.366,00 |
| 13.08.2025 | 2,32 | 2,43 | 2,32 | 2,42 | 2,98% | 183.855,00 |
| 12.08.2025 | 2,26 | 2,38 | 2,23 | 2,35 | 4,44% | 153.651,00 |
| 11.08.2025 | 2,15 | 2,32 | 2,12 | 2,25 | 6,13% | 222.452,00 |
| 08.08.2025 | 2,23 | 2,27 | 2,10 | 2,12 | -4,93% | 214.998,00 |
| 07.08.2025 | 2,44 | 2,47 | 2,21 | 2,23 | -8,23% | 164.400,00 |
| 06.08.2025 | 2,41 | 2,50 | 2,34 | 2,43 | 0,00% | 144.703,00 |
| 05.08.2025 | 2,55 | 2,59 | 2,41 | 2,43 | -3,19% | 117.731,00 |
| 04.08.2025 | 2,32 | 2,51 | 2,29 | 2,51 | 8,19% | 152.960,00 |
| 01.08.2025 | 2,25 | 2,32 | 2,15 | 2,32 | -0,43% | 123.922,00 |
| 31.07.2025 | 2,34 | 2,44 | 2,28 | 2,33 | -0,43% | 124.044,00 |
| 30.07.2025 | 2,26 | 2,54 | 2,26 | 2,34 | 1,52% | 271.329,00 |
| 29.07.2025 | 2,62 | 2,65 | 2,18 | 2,31 | -11,69% | 451.057,00 |
| 28.07.2025 | 2,66 | 2,74 | 2,58 | 2,61 | 0,00% | 163.702,00 |
| 25.07.2025 | 2,61 | 2,64 | 2,45 | 2,61 | -4,74% | 488.307,00 |
| 24.07.2025 | 2,94 | 2,96 | 2,72 | 2,74 | -7,28% | 308.470,00 |
| 23.07.2025 | 3,04 | 3,05 | 2,86 | 2,96 | -3,75% | 281.362,00 |
| 22.07.2025 | 2,98 | 3,16 | 2,66 | 3,07 | 3,02% | 734.603,00 |
| 21.07.2025 | 2,65 | 3,40 | 2,64 | 2,98 | 16,41% | 2.465.546,00 |
| 18.07.2025 | 2,80 | 2,84 | 2,51 | 2,56 | -9,54% | 1.032.537,00 |
| 17.07.2025 | 2,09 | 2,87 | 2,09 | 2,83 | 38,05% | 4.056.653,00 |
| 16.07.2025 | 1,85 | 2,07 | 1,81 | 2,05 | 10,81% | 612.738,00 |
| 15.07.2025 | 1,87 | 1,90 | 1,80 | 1,85 | -2,12% | 301.406,00 |
| 14.07.2025 | 1,66 | 1,89 | 1,63 | 1,89 | 15,24% | 441.207,00 |
| 11.07.2025 | 1,66 | 1,71 | 1,61 | 1,64 | -2,38% | 227.311,00 |
| 10.07.2025 | 1,72 | 1,73 | 1,66 | 1,68 | -2,33% | 155.239,00 |
| 09.07.2025 | 1,74 | 1,76 | 1,67 | 1,72 | -1,71% | 286.377,00 |
| 08.07.2025 | 1,74 | 1,78 | 1,72 | 1,75 | 1,16% | 472.309,00 |
| 07.07.2025 | 1,59 | 1,75 | 1,56 | 1,73 | 7,45% | 650.111,00 |
| 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 |