1,585$
1,93%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 1,50 | 1,65 | 1,50 | 1,58 | 1,94% | 52,00 |
| 09.03.2026 | 1,43 | 1,57 | 1,40 | 1,55 | 7,64% | 682.039,00 |
| 06.03.2026 | 1,45 | 1,49 | 1,39 | 1,44 | -4,00% | 256.666,00 |
| 05.03.2026 | 1,54 | 1,59 | 1,48 | 1,50 | -3,23% | 310.893,00 |
| 04.03.2026 | 1,58 | 1,59 | 1,52 | 1,55 | 1,31% | 326.756,00 |
| 03.03.2026 | 1,56 | 1,59 | 1,50 | 1,53 | -7,27% | 535.827,00 |
| 02.03.2026 | 1,56 | 1,67 | 1,56 | 1,65 | 1,23% | 301.128,00 |
| 27.02.2026 | 1,63 | 1,64 | 1,57 | 1,63 | 0,00% | 282.335,00 |
| 26.02.2026 | 1,62 | 1,65 | 1,57 | 1,63 | 0,62% | 192.337,00 |
| 25.02.2026 | 1,55 | 1,66 | 1,53 | 1,62 | 6,58% | 386.728,00 |
| 24.02.2026 | 1,40 | 1,55 | 1,40 | 1,52 | 6,29% | 498.867,00 |
| 23.02.2026 | 1,47 | 1,48 | 1,40 | 1,43 | -3,38% | 274.369,00 |
| 20.02.2026 | 1,50 | 1,55 | 1,45 | 1,48 | -1,33% | 279.572,00 |
| 19.02.2026 | 1,48 | 1,51 | 1,43 | 1,50 | -1,32% | 216.087,00 |
| 18.02.2026 | 1,53 | 1,61 | 1,49 | 1,52 | 7,04% | 813.427,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,40 | 1,42 | -2,74% | 268.295,00 |
| 13.02.2026 | 1,40 | 1,49 | 1,40 | 1,46 | 3,55% | 182.993,00 |
| 12.02.2026 | 1,44 | 1,46 | 1,37 | 1,41 | -2,76% | 332.743,00 |
| 11.02.2026 | 1,49 | 1,52 | 1,41 | 1,45 | -2,03% | 290.959,00 |
| 10.02.2026 | 1,50 | 1,53 | 1,46 | 1,48 | -0,67% | 303.165,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,46 | 1,49 | -0,67% | 412.033,00 |
| 06.02.2026 | 1,43 | 1,52 | 1,41 | 1,50 | 7,91% | 375.107,00 |
| 05.02.2026 | 1,48 | 1,51 | 1,39 | 1,39 | -7,33% | 373.978,00 |
| 04.02.2026 | 1,61 | 1,62 | 1,44 | 1,50 | -6,25% | 434.659,00 |
| 03.02.2026 | 1,63 | 1,63 | 1,51 | 1,60 | 1,91% | 316.821,00 |
| 02.02.2026 | 1,61 | 1,64 | 1,56 | 1,57 | -1,88% | 377.682,00 |
| 30.01.2026 | 1,69 | 1,73 | 1,58 | 1,60 | -6,98% | 493.728,00 |
| 29.01.2026 | 1,78 | 1,78 | 1,67 | 1,72 | -3,37% | 508.468,00 |
| 28.01.2026 | 1,88 | 1,88 | 1,74 | 1,78 | -5,32% | 651.415,00 |
| 27.01.2026 | 1,84 | 1,95 | 1,82 | 1,88 | 8,05% | 823.046,00 |
| 26.01.2026 | 1,81 | 1,81 | 1,71 | 1,74 | -4,40% | 536.158,00 |
| 23.01.2026 | 1,84 | 1,88 | 1,79 | 1,82 | -1,62% | 588.348,00 |
| 22.01.2026 | 1,85 | 1,91 | 1,82 | 1,85 | -1,60% | 885.257,00 |
| 21.01.2026 | 1,77 | 1,91 | 1,76 | 1,88 | 9,30% | 1.822.535,00 |
| 20.01.2026 | 1,69 | 1,81 | 1,62 | 1,72 | 0,14% | 1.024.531,00 |
| 19.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,14% | - |
| 16.01.2026 | 1,62 | 1,82 | 1,60 | 1,72 | 4,24% | 1.490.181,00 |
| 15.01.2026 | 1,77 | 1,80 | 1,58 | 1,65 | -11,84% | 3.373.002,00 |
| 14.01.2026 | 2,20 | 2,31 | 1,80 | 1,87 | 5,74% | 58.143.271,00 |
| 13.01.2026 | 1,80 | 1,81 | 1,71 | 1,77 | -0,56% | 141.316,00 |
| 12.01.2026 | 1,65 | 1,80 | 1,62 | 1,78 | 7,88% | 313.649,00 |
| 09.01.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -4,62% | 123.589,00 |
| 08.01.2026 | 1,67 | 1,78 | 1,67 | 1,73 | 3,59% | 253.297,00 |
| 07.01.2026 | 1,69 | 1,73 | 1,65 | 1,67 | -1,76% | 116.345,00 |
| 06.01.2026 | 1,67 | 1,72 | 1,62 | 1,70 | 1,49% | 107.845,00 |
| 05.01.2026 | 1,66 | 1,72 | 1,64 | 1,68 | 3,40% | 125.194,00 |
| 02.01.2026 | 1,50 | 1,63 | 1,50 | 1,62 | 8,00% | 181.292,00 |
| 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% | 378.834,00 |
| 29.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,67% | 340.912,00 |
| 26.12.2025 | 1,69 | 1,70 | 1,61 | 1,65 | -2,37% | 279.146,00 |
| 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% | 130.103,00 |
| 22.12.2025 | 1,66 | 1,76 | 1,64 | 1,74 | 5,45% | 225.751,00 |
| 19.12.2025 | 1,60 | 1,68 | 1,59 | 1,65 | 3,12% | 137.401,00 |
| 18.12.2025 | 1,64 | 1,69 | 1,60 | 1,60 | 1,59% | 126.362,00 |
| 17.12.2025 | 1,68 | 1,77 | 1,57 | 1,58 | -7,89% | 281.943,00 |
| 16.12.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 0,59% | 140.333,00 |
| 15.12.2025 | 1,83 | 1,84 | 1,70 | 1,70 | -6,59% | 151.368,00 |
| 12.12.2025 | 1,97 | 2,00 | 1,81 | 1,82 | -7,61% | 224.936,00 |
| 11.12.2025 | 1,88 | 1,99 | 1,84 | 1,97 | 3,96% | 285.534,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,83 | 1,90 | -1,30% | 205.730,00 |
| 09.12.2025 | 1,82 | 1,94 | 1,82 | 1,92 | 4,16% | 153.274,00 |
| 08.12.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -2,98% | 201.310,00 |
| 05.12.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -4,04% | 158.112,00 |
| 04.12.2025 | 1,95 | 2,01 | 1,86 | 1,98 | 1,80% | 319.280,00 |
| 03.12.2025 | 1,86 | 1,95 | 1,81 | 1,95 | 6,28% | 128.100,00 |
| 02.12.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 2,23% | 171.671,00 |
| 01.12.2025 | 1,85 | 1,87 | 1,79 | 1,79 | -5,29% | 105.032,00 |
| 28.11.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 4,42% | 143.919,00 |
| 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% | 241.773,00 |
| 24.11.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 0,00% | 219.593,00 |
| 21.11.2025 | 1,70 | 1,74 | 1,64 | 1,73 | 0,87% | 236.864,00 |
| 20.11.2025 | 1,84 | 1,89 | 1,68 | 1,72 | -4,19% | 272.401,00 |
| 19.11.2025 | 1,80 | 1,89 | 1,78 | 1,79 | -1,38% | 173.816,00 |
| 18.11.2025 | 1,79 | 1,87 | 1,77 | 1,82 | -1,36% | 188.818,00 |
| 17.11.2025 | 1,65 | 1,90 | 1,61 | 1,84 | 0,55% | 456.387,00 |
| 14.11.2025 | 1,76 | 1,86 | 1,69 | 1,83 | 1,10% | 484.605,00 |
| 13.11.2025 | 1,88 | 1,90 | 1,80 | 1,81 | -2,16% | 390.983,00 |
| 12.11.2025 | 2,23 | 2,25 | 1,72 | 1,85 | -13,55% | 6.125.841,00 |
| 11.11.2025 | 2,31 | 2,33 | 2,05 | 2,14 | -7,36% | 287.470,00 |
| 10.11.2025 | 2,35 | 2,40 | 2,26 | 2,31 | 1,32% | 199.206,00 |
| 07.11.2025 | 2,19 | 2,29 | 2,10 | 2,28 | 2,70% | 157.216,00 |
| 06.11.2025 | 2,33 | 2,36 | 2,20 | 2,22 | -4,72% | 178.107,00 |
| 05.11.2025 | 2,25 | 2,35 | 2,22 | 2,33 | 3,10% | 166.449,00 |
| 04.11.2025 | 2,42 | 2,46 | 2,24 | 2,26 | -8,13% | 310.159,00 |
| 03.11.2025 | 2,58 | 2,59 | 2,44 | 2,46 | -5,38% | 246.388,00 |
| 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% | 377.239,00 |
| 23.10.2025 | 2,93 | 2,93 | 2,82 | 2,87 | 2,07% | - |
| 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 |