0,680$
0,94%
Echtzeit-Aktienkurs Beam Global
Bid:
Ask:
Aktienkurse zur Beam Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,67 | 0,69 | 0,65 | 0,68 | 1,01% | 177.417,00 |
| 11.11.2026 | 0,69 | 0,71 | 0,67 | 0,67 | -2,24% | 269.228,00 |
| 10.11.2026 | 0,71 | 0,76 | 0,68 | 0,69 | -7,00% | 265.727,00 |
| 09.11.2026 | 0,70 | 0,76 | 0,70 | 0,74 | 2,84% | 168.241,00 |
| 06.11.2026 | 0,71 | 0,74 | 0,68 | 0,72 | 1,51% | 363.272,00 |
| 05.11.2026 | 0,79 | 0,79 | 0,68 | 0,71 | -9,76% | 657.707,00 |
| 04.11.2026 | 0,82 | 0,84 | 0,78 | 0,79 | 0,19% | 877.165,00 |
| 03.11.2026 | 0,80 | 0,82 | 0,73 | 0,78 | -2,55% | 452.634,00 |
| 02.11.2026 | 0,86 | 0,86 | 0,80 | 0,81 | -6,50% | 226.999,00 |
| 30.10.2026 | 0,86 | 0,87 | 0,84 | 0,86 | -2,88% | 126.105,00 |
| 29.10.2026 | 0,88 | 0,89 | 0,87 | 0,89 | 2,40% | 95.219,00 |
| 28.10.2026 | 0,90 | 0,90 | 0,86 | 0,87 | -2,99% | 185.902,00 |
| 27.10.2026 | 0,90 | 0,91 | 0,88 | 0,89 | -1,84% | 264.168,00 |
| 26.10.2026 | 0,91 | 0,93 | 0,90 | 0,91 | -0,21% | 182.408,00 |
| 23.10.2026 | 0,91 | 0,94 | 0,90 | 0,91 | -1,36% | 160.210,00 |
| 22.10.2026 | 0,90 | 0,96 | 0,90 | 0,92 | -1,36% | 307.357,00 |
| 21.10.2026 | 0,88 | 0,94 | 0,86 | 0,94 | 8,27% | 334.022,00 |
| 20.10.2026 | 0,84 | 0,90 | 0,82 | 0,86 | -1,75% | 516.982,00 |
| 19.10.2026 | 0,94 | 0,94 | 0,87 | 0,88 | -1,43% | 764.360,00 |
| 16.10.2026 | 0,96 | 0,99 | 0,89 | 0,89 | -6,20% | 924.654,00 |
| 15.10.2026 | 1,03 | 1,05 | 0,86 | 0,95 | -4,25% | 29.436.125,00 |
| 14.10.2026 | 1,02 | 1,03 | 0,98 | 0,99 | -3,47% | 320.780,00 |
| 13.10.2026 | 1,03 | 1,05 | 1,00 | 1,03 | 0,98% | 256.255,00 |
| 12.10.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -4,67% | 224.337,00 |
| 09.10.2026 | 1,10 | 1,10 | 1,06 | 1,07 | -1,38% | 202.772,00 |
| 08.10.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 0,46% | 310.408,00 |
| 07.10.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -2,70% | 920.993,00 |
| 06.10.2026 | 1,13 | 1,14 | 1,11 | 1,11 | 0,00% | 214.201,00 |
| 05.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -1,77% | 149.104,00 |
| 02.10.2026 | 1,14 | 1,15 | 1,12 | 1,13 | 0,00% | 335.312,00 |
| 01.10.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,44% | 271.093,00 |
| 30.09.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 1,34% | 159.780,00 |
| 29.09.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,75% | 253.904,00 |
| 28.09.2026 | 1,19 | 1,21 | 1,13 | 1,14 | -4,20% | 206.971,00 |
| 25.09.2026 | 1,21 | 1,22 | 1,19 | 1,19 | -1,65% | 128.172,00 |
| 24.09.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -1,22% | 154.349,00 |
| 23.09.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -4,30% | 330.286,00 |
| 22.09.2026 | 1,35 | 1,35 | 1,25 | 1,28 | -4,48% | 1.228.781,00 |
| 21.09.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 1,52% | 300.601,00 |
| 18.09.2026 | 1,36 | 1,36 | 1,29 | 1,32 | -2,22% | 326.239,00 |
| 17.09.2026 | 1,36 | 1,40 | 1,35 | 1,35 | -0,37% | 274.406,00 |
| 16.09.2026 | 1,37 | 1,39 | 1,34 | 1,36 | -2,87% | 354.242,00 |
| 15.09.2026 | 1,40 | 1,42 | 1,36 | 1,40 | -2,45% | 414.785,00 |
| 14.09.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,00% | 426.088,00 |
| 11.09.2026 | 1,40 | 1,46 | 1,38 | 1,43 | 1,78% | 229.054,00 |
| 10.09.2026 | 1,37 | 1,43 | 1,37 | 1,41 | 0,72% | 357.679,00 |
| 09.09.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -1,76% | 255.986,00 |
| 08.09.2026 | 1,41 | 1,47 | 1,40 | 1,42 | 0,71% | 264.239,00 |
| 04.09.2026 | 1,41 | 1,46 | 1,41 | 1,41 | -0,70% | 355.574,00 |
| 03.09.2026 | 1,42 | 1,45 | 1,40 | 1,42 | 1,43% | 319.320,00 |
| 02.09.2026 | 1,37 | 1,42 | 1,36 | 1,40 | 0,01% | 274.315,00 |
| 01.09.2026 | 1,39 | 1,41 | 1,35 | 1,40 | -3,46% | 484.027,00 |
| 31.08.2026 | 1,47 | 1,48 | 1,41 | 1,45 | -1,36% | 664.057,00 |
| 28.08.2026 | 1,53 | 1,56 | 1,43 | 1,47 | -6,37% | 701.730,00 |
| 27.08.2026 | 1,68 | 1,69 | 1,53 | 1,57 | -9,25% | 1.510.788,00 |
| 26.08.2026 | 1,35 | 1,75 | 1,33 | 1,73 | 27,21% | 4.900.256,00 |
| 25.08.2026 | 1,45 | 1,48 | 1,36 | 1,36 | -4,90% | 1.203.064,00 |
| 24.08.2026 | 1,53 | 1,57 | 1,42 | 1,43 | -8,92% | 1.129.699,00 |
| 21.08.2026 | 1,36 | 1,64 | 1,35 | 1,57 | 15,44% | 5.545.818,00 |
| 20.08.2026 | 1,39 | 1,45 | 1,29 | 1,36 | 11,48% | 20.917.912,00 |
| 19.08.2026 | 1,15 | 1,25 | 1,13 | 1,22 | 6,55% | 8.844.134,00 |
| 18.08.2026 | 1,15 | 1,17 | 1,08 | 1,15 | 0,44% | 630.871,00 |
| 17.08.2026 | 1,14 | 1,18 | 1,13 | 1,14 | 0,88% | 342.739,00 |
| 14.08.2026 | 1,11 | 1,15 | 1,08 | 1,13 | -1,74% | 340.309,00 |
| 13.08.2026 | 1,16 | 1,20 | 1,14 | 1,15 | -1,29% | 362.254,00 |
| 12.08.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 88.695,00 |
| 11.08.2026 | 1,14 | 1,18 | 1,13 | 1,17 | 2,19% | 177.130,00 |
| 10.08.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,00% | 200.989,00 |
| 07.08.2026 | 1,12 | 1,18 | 1,12 | 1,14 | 1,79% | 458.603,00 |
| 06.08.2026 | 1,10 | 1,16 | 1,10 | 1,12 | 0,45% | 201.439,00 |
| 05.08.2026 | 1,13 | 1,14 | 1,08 | 1,12 | -2,62% | 291.505,00 |
| 04.08.2026 | 1,09 | 1,17 | 1,09 | 1,15 | 4,57% | 642.840,00 |
| 03.08.2026 | 1,05 | 1,12 | 1,05 | 1,10 | 4,29% | 200.804,00 |
| 31.07.2026 | 1,04 | 1,06 | 1,02 | 1,05 | 0,48% | 148.051,00 |
| 30.07.2026 | 0,99 | 1,05 | 0,99 | 1,05 | 7,78% | 385.178,00 |
| 29.07.2026 | 1,03 | 1,05 | 0,97 | 0,97 | -6,32% | 317.234,00 |
| 28.07.2026 | 1,02 | 1,05 | 1,00 | 1,04 | -2,36% | 285.920,00 |
| 27.07.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 4,95% | 159.982,00 |
| 24.07.2026 | 1,07 | 1,09 | 1,01 | 1,01 | -7,34% | 353.986,00 |
| 23.07.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | 355.212,00 |
| 22.07.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,93% | 579.131,00 |
| 21.07.2026 | 1,03 | 1,09 | 1,02 | 1,08 | 4,35% | 4.358.272,00 |
| 20.07.2026 | 1,05 | 1,07 | 1,03 | 1,04 | 0,49% | 326.604,00 |
| 17.07.2026 | 1,03 | 1,07 | 1,01 | 1,03 | -1,90% | 402.896,00 |
| 16.07.2026 | 1,04 | 1,07 | 1,03 | 1,05 | -2,78% | 285.686,00 |
| 15.07.2026 | 1,10 | 1,11 | 1,05 | 1,08 | 2,86% | 510.134,00 |
| 14.07.2026 | 1,08 | 1,14 | 1,04 | 1,05 | -6,67% | 1.289.002,00 |
| 13.07.2026 | 1,17 | 1,18 | 1,11 | 1,13 | -3,85% | 348.252,00 |
| 10.07.2026 | 1,16 | 1,20 | 1,15 | 1,17 | 0,00% | 380.906,00 |
| 09.07.2026 | 1,21 | 1,23 | 1,16 | 1,17 | -3,31% | 350.202,00 |
| 08.07.2026 | 1,18 | 1,22 | 1,16 | 1,21 | 0,41% | 504.437,00 |
| 07.07.2026 | 1,28 | 1,30 | 1,19 | 1,21 | -6,59% | 396.817,00 |
| 06.07.2026 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | 413.129,00 |
| 02.07.2026 | 1,30 | 1,36 | 1,28 | 1,29 | 0,00% | 388.831,00 |
| 01.07.2026 | 1,28 | 1,32 | 1,27 | 1,29 | -0,77% | 214.032,00 |
| 30.06.2026 | 1,24 | 1,31 | 1,23 | 1,30 | 5,69% | 423.138,00 |
| 29.06.2026 | 1,22 | 1,25 | 1,18 | 1,23 | 0,82% | 345.312,00 |
| 26.06.2026 | 1,20 | 1,22 | 1,16 | 1,22 | 1,24% | 736.859,00 |
| 25.06.2026 | 1,31 | 1,31 | 1,20 | 1,21 | -3,60% | 429.749,00 |
| 24.06.2026 | 1,34 | 1,34 | 1,19 | 1,25 | -8,09% | 852.331,00 |