1,371$
4,63%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,28 | 1,41 | 1,27 | 1,36 | 3,82% | 1.890.054,00 |
| 17.06.2026 | 1,31 | 1,41 | 1,28 | 1,31 | -1,13% | 2.845.362,00 |
| 16.06.2026 | 1,47 | 1,48 | 1,21 | 1,33 | 11,34% | 55.527.839,00 |
| 15.06.2026 | 1,20 | 1,25 | 1,16 | 1,19 | 3,48% | 472.934,00 |
| 12.06.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -0,86% | 434.207,00 |
| 11.06.2026 | 1,14 | 1,19 | 1,10 | 1,16 | 4,50% | 519.286,00 |
| 10.06.2026 | 1,21 | 1,23 | 1,11 | 1,11 | -9,02% | 709.252,00 |
| 09.06.2026 | 1,31 | 1,33 | 1,19 | 1,22 | -6,87% | 807.941,00 |
| 08.06.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 0,00% | 194.586,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,28 | 1,31 | -8,07% | 818.872,00 |
| 04.06.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,35% | 320.278,00 |
| 03.06.2026 | 1,50 | 1,51 | 1,40 | 1,42 | -5,33% | 485.789,00 |
| 02.06.2026 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 358.089,00 |
| 01.06.2026 | 1,52 | 1,64 | 1,51 | 1,52 | 0,00% | 631.960,00 |
| 29.05.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 2,01% | 488.762,00 |
| 28.05.2026 | 1,47 | 1,54 | 1,44 | 1,49 | 2,05% | 582.681,00 |
| 27.05.2026 | 1,46 | 1,50 | 1,41 | 1,46 | 2,10% | 308.798,00 |
| 26.05.2026 | 1,43 | 1,52 | 1,42 | 1,43 | 0,00% | 553.462,00 |
| 22.05.2026 | 1,45 | 1,48 | 1,39 | 1,43 | -1,72% | 472.751,00 |
| 21.05.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 2,46% | 348.241,00 |
| 20.05.2026 | 1,40 | 1,44 | 1,33 | 1,42 | 1,43% | 499.029,00 |
| 19.05.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 428.037,00 |
| 18.05.2026 | 1,60 | 1,61 | 1,42 | 1,43 | -17,34% | 1.002.255,00 |
| 15.05.2026 | 1,84 | 1,84 | 1,73 | 1,73 | -6,49% | 581.638,00 |
| 14.05.2026 | 1,83 | 1,91 | 1,78 | 1,85 | -0,80% | 397.968,00 |
| 13.05.2026 | 1,67 | 1,88 | 1,58 | 1,87 | 10,36% | 1.132.698,00 |
| 12.05.2026 | 1,80 | 1,83 | 1,67 | 1,69 | -6,11% | 763.911,00 |
| 11.05.2026 | 1,84 | 1,87 | 1,78 | 1,80 | -3,23% | 373.389,00 |
| 08.05.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -1,59% | 498.540,00 |
| 07.05.2026 | 1,85 | 1,94 | 1,85 | 1,89 | 0,53% | 348.801,00 |
| 06.05.2026 | 1,91 | 1,91 | 1,82 | 1,88 | 0,00% | 396.274,00 |
| 05.05.2026 | 1,90 | 1,92 | 1,82 | 1,88 | -0,53% | 508.690,00 |
| 04.05.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -3,08% | 493.102,00 |
| 01.05.2026 | 1,89 | 2,02 | 1,87 | 1,95 | 2,63% | 973.497,00 |
| 30.04.2026 | 1,95 | 1,98 | 1,86 | 1,90 | -1,04% | 754.687,00 |
| 29.04.2026 | 1,93 | 1,93 | 1,86 | 1,92 | -1,03% | 468.437,00 |
| 28.04.2026 | 1,81 | 1,97 | 1,75 | 1,94 | 4,30% | 633.329,00 |
| 27.04.2026 | 1,94 | 1,94 | 1,81 | 1,86 | -3,63% | 355.621,00 |
| 24.04.2026 | 1,83 | 2,00 | 1,82 | 1,93 | 7,22% | 951.571,00 |
| 23.04.2026 | 1,93 | 1,94 | 1,75 | 1,80 | -8,17% | 1.576.729,00 |
| 22.04.2026 | 1,53 | 2,03 | 1,53 | 1,96 | 28,36% | 6.778.155,00 |
| 21.04.2026 | 1,55 | 1,57 | 1,51 | 1,53 | -0,52% | 226.901,00 |
| 20.04.2026 | 1,50 | 1,54 | 1,49 | 1,54 | 0,99% | 255.274,00 |
| 17.04.2026 | 1,52 | 1,54 | 1,50 | 1,52 | 0,66% | 258.772,00 |
| 16.04.2026 | 1,53 | 1,54 | 1,49 | 1,51 | -1,95% | 228.254,00 |
| 15.04.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 2,67% | 361.558,00 |
| 14.04.2026 | 1,49 | 1,52 | 1,47 | 1,50 | 1,15% | 234.457,00 |
| 13.04.2026 | 1,52 | 1,53 | 1,45 | 1,48 | -2,11% | 468.288,00 |
| 10.04.2026 | 1,55 | 1,55 | 1,46 | 1,52 | -7,06% | 849.681,00 |
| 09.04.2026 | 1,58 | 1,67 | 1,58 | 1,63 | 3,82% | 731.583,00 |
| 08.04.2026 | 1,54 | 1,57 | 1,50 | 1,57 | 6,08% | 293.200,00 |
| 07.04.2026 | 1,51 | 1,51 | 1,45 | 1,48 | -3,90% | 99.549,00 |
| 06.04.2026 | 1,45 | 1,55 | 1,45 | 1,54 | 4,76% | 237.893,00 |
| 02.04.2026 | 1,43 | 1,49 | 1,43 | 1,47 | -0,68% | 98.148,00 |
| 01.04.2026 | 1,49 | 1,51 | 1,46 | 1,48 | 1,02% | 179.325,00 |
| 31.03.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 6,93% | 220.970,00 |
| 30.03.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 0,00% | 145.830,00 |
| 27.03.2026 | 1,41 | 1,43 | 1,37 | 1,37 | -4,86% | 186.418,00 |
| 26.03.2026 | 1,47 | 1,50 | 1,42 | 1,44 | -4,00% | 90.334,00 |
| 25.03.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 4,17% | 101.130,00 |
| 24.03.2026 | 1,42 | 1,46 | 1,41 | 1,44 | 0,00% | 76.919,00 |
| 23.03.2026 | 1,43 | 1,47 | 1,41 | 1,44 | 2,13% | 113.539,00 |
| 20.03.2026 | 1,43 | 1,46 | 1,37 | 1,41 | -3,42% | 402.723,00 |
| 19.03.2026 | 1,45 | 1,47 | 1,42 | 1,46 | -0,68% | 105.278,00 |
| 18.03.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -1,34% | 93.237,00 |
| 17.03.2026 | 1,51 | 1,52 | 1,46 | 1,49 | 2,05% | 155.214,00 |
| 16.03.2026 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 150.169,00 |
| 13.03.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -2,01% | 153.631,00 |
| 12.03.2026 | 1,54 | 1,59 | 1,49 | 1,49 | -5,10% | 269.098,00 |
| 11.03.2026 | 1,59 | 1,60 | 1,54 | 1,57 | -0,63% | 191.467,00 |
| 10.03.2026 | 1,50 | 1,65 | 1,50 | 1,58 | 1,94% | 535.178,00 |
| 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 |