1,375€
12,70%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.03.2026 | 1,20 | 1,25 | 1,20 | 1,22 | -6,87% | 1.553,00 |
| 06.03.2026 | 1,30 | 1,31 | 1,30 | 1,31 | -5,76% | 4.591,00 |
| 05.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 2,21% | 1,00 |
| 04.03.2026 | 1,33 | 1,36 | 1,33 | 1,36 | 4,62% | 2.081,00 |
| 03.03.2026 | 1,42 | 1,42 | 1,30 | 1,30 | -8,45% | 2.494,00 |
| 02.03.2026 | 1,33 | 1,42 | 1,33 | 1,42 | 2,16% | 212,00 |
| 27.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | 366,00 |
| 26.02.2026 | 1,36 | 1,38 | 1,36 | 1,38 | 4,55% | 3,00 |
| 25.02.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 5,60% | 134,00 |
| 24.02.2026 | 1,22 | 1,32 | 1,22 | 1,25 | 2,46% | 531,00 |
| 23.02.2026 | 1,26 | 1,26 | 1,22 | 1,22 | -2,40% | 8.950,00 |
| 20.02.2026 | 1,29 | 1,30 | 1,25 | 1,25 | 0,00% | 2.645,00 |
| 19.02.2026 | 1,28 | 1,30 | 1,25 | 1,25 | -3,10% | 9.671,00 |
| 18.02.2026 | 1,22 | 1,34 | 1,22 | 1,29 | 4,03% | 14.864,00 |
| 17.02.2026 | 1,24 | 1,24 | 1,24 | 1,24 | 1,64% | 5,00 |
| 16.02.2026 | 1,24 | 1,25 | 1,22 | 1,22 | 1,67% | 193,00 |
| 13.02.2026 | 1,20 | 1,20 | 1,19 | 1,20 | -0,83% | 7.348,00 |
| 12.02.2026 | 1,21 | 1,21 | 1,19 | 1,21 | -1,63% | 2.586,00 |
| 11.02.2026 | 1,26 | 1,26 | 1,19 | 1,23 | -0,81% | 930,00 |
| 10.02.2026 | 1,29 | 1,29 | 1,24 | 1,24 | -6,06% | 4,00 |
| 09.02.2026 | 1,33 | 1,36 | 1,31 | 1,32 | 4,76% | 8.230,00 |
| 06.02.2026 | 1,23 | 1,26 | 1,23 | 1,26 | 6,78% | 8.748,00 |
| 05.02.2026 | 1,28 | 1,28 | 1,18 | 1,18 | -15,11% | 1.657,00 |
| 04.02.2026 | 1,37 | 1,39 | 1,37 | 1,39 | 4,51% | 152,00 |
| 03.02.2026 | 1,34 | 1,40 | 1,33 | 1,33 | -3,62% | 2.137,00 |
| 02.02.2026 | 1,35 | 1,38 | 1,33 | 1,38 | -3,50% | 8.088,00 |
| 30.01.2026 | 1,43 | 1,43 | 1,43 | 1,43 | -2,05% | 1.034,00 |
| 29.01.2026 | 1,47 | 1,48 | 1,46 | 1,46 | -3,31% | 43,00 |
| 28.01.2026 | 1,55 | 1,58 | 1,51 | 1,51 | -5,03% | 11.878,00 |
| 27.01.2026 | 1,48 | 1,60 | 1,48 | 1,59 | 7,43% | 204.018,00 |
| 26.01.2026 | 1,52 | 1,53 | 1,48 | 1,48 | -6,92% | 3.342,00 |
| 23.01.2026 | 1,56 | 1,59 | 1,56 | 1,59 | -1,24% | 35,00 |
| 22.01.2026 | 1,60 | 1,63 | 1,57 | 1,61 | 6,62% | 5.158,00 |
| 21.01.2026 | 1,46 | 1,61 | 1,46 | 1,51 | 0,67% | 4.121,00 |
| 20.01.2026 | 1,45 | 1,55 | 1,32 | 1,50 | 2,74% | 12.985,00 |
| 19.01.2026 | 1,49 | 1,49 | 1,46 | 1,46 | -3,95% | 429,00 |
| 16.01.2026 | 1,43 | 1,59 | 1,36 | 1,52 | 1,33% | 7.485,00 |
| 15.01.2026 | 1,50 | 1,62 | 1,34 | 1,50 | -6,83% | 21.881,00 |
| 14.01.2026 | 1,50 | 2,10 | 1,50 | 1,61 | 5,92% | 35.457,00 |
| 13.01.2026 | 1,54 | 1,55 | 1,47 | 1,52 | 7,80% | 1.576,00 |
| 12.01.2026 | 1,42 | 1,44 | 1,41 | 1,41 | -0,70% | 5.131,00 |
| 09.01.2026 | 1,42 | 1,50 | 1,42 | 1,42 | -2,07% | 17,00 |
| 08.01.2026 | 1,44 | 1,45 | 1,42 | 1,45 | 3,57% | 6.545,00 |
| 07.01.2026 | 1,47 | 1,47 | 1,40 | 1,40 | -2,78% | 738,00 |
| 06.01.2026 | 1,41 | 1,44 | 1,38 | 1,44 | 0,70% | 7.708,00 |
| 05.01.2026 | 1,40 | 1,45 | 1,34 | 1,43 | 6,72% | 6.976,00 |
| 02.01.2026 | 1,29 | 1,34 | 1,27 | 1,34 | 3,08% | 5.506,00 |
| 30.12.2025 | 1,31 | 1,31 | 1,30 | 1,30 | -7,80% | 876,00 |
| 29.12.2025 | 1,41 | 1,41 | 1,39 | 1,41 | -2,08% | 1.639,00 |
| 23.12.2025 | 1,49 | 1,49 | 1,44 | 1,44 | -2,70% | 351,00 |
| 22.12.2025 | 1,63 | 1,63 | 1,43 | 1,48 | 3,50% | 4.313,00 |
| 19.12.2025 | 1,35 | 1,43 | 1,35 | 1,43 | -0,69% | 72,00 |
| 18.12.2025 | 1,33 | 1,46 | 1,33 | 1,44 | -0,69% | 5.114,00 |
| 17.12.2025 | 1,45 | 1,48 | 1,41 | 1,45 | 2,84% | 146,00 |
| 16.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | 3.909,00 |
| 15.12.2025 | 1,57 | 1,57 | 1,54 | 1,54 | -6,10% | 1.953,00 |
| 12.12.2025 | 1,69 | 1,69 | 1,60 | 1,64 | -3,53% | 3.903,00 |
| 11.12.2025 | 1,60 | 1,70 | 1,60 | 1,70 | 6,92% | 152,00 |
| 10.12.2025 | 1,64 | 1,66 | 1,59 | 1,59 | -0,62% | 1.932,00 |
| 09.12.2025 | 1,60 | 1,60 | 1,60 | 1,60 | -1,23% | 71,00 |
| 08.12.2025 | 1,65 | 1,65 | 1,62 | 1,62 | -4,71% | 3.740,00 |
| 05.12.2025 | 1,72 | 1,72 | 1,63 | 1,70 | 1,19% | 308,00 |
| 04.12.2025 | 1,65 | 1,68 | 1,65 | 1,68 | 4,35% | 188,00 |
| 03.12.2025 | 1,56 | 1,61 | 1,56 | 1,61 | 5,92% | 398,00 |
| 02.12.2025 | 1,55 | 1,55 | 1,52 | 1,52 | -4,40% | 294,00 |
| 01.12.2025 | 1,64 | 1,64 | 1,53 | 1,59 | 0,63% | 1.349,00 |
| 28.11.2025 | 1,63 | 1,63 | 1,58 | 1,58 | 0,00% | 648,00 |
| 27.11.2025 | 1,58 | 1,58 | 1,55 | 1,58 | 3,27% | 265,00 |
| 26.11.2025 | 1,44 | 1,58 | 1,44 | 1,53 | 6,99% | 4.037,00 |
| 25.11.2025 | 1,50 | 1,50 | 1,40 | 1,43 | -5,92% | 276,00 |
| 24.11.2025 | 1,51 | 1,52 | 1,48 | 1,52 | 4,83% | 203,00 |
| 21.11.2025 | 1,44 | 1,45 | 1,44 | 1,45 | -7,64% | 25.311,00 |
| 20.11.2025 | 1,58 | 1,65 | 1,55 | 1,57 | -3,68% | 7.728,00 |
| 19.11.2025 | 1,55 | 1,63 | 1,55 | 1,63 | 1,24% | 3,00 |
| 18.11.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 3,21% | 104,00 |
| 17.11.2025 | 1,50 | 1,56 | 1,40 | 1,56 | 5,41% | 15.746,00 |
| 14.11.2025 | 1,57 | 1,63 | 1,48 | 1,48 | -3,90% | 5.578,00 |
| 13.11.2025 | 1,60 | 1,60 | 1,53 | 1,54 | -2,53% | 6.153,00 |
| 12.11.2025 | 1,87 | 2,22 | 1,55 | 1,58 | -10,73% | 19.103,00 |
| 11.11.2025 | 1,87 | 1,87 | 1,77 | 1,77 | -14,90% | 126,00 |
| 10.11.2025 | 2,00 | 2,08 | 2,00 | 2,08 | 11,23% | 1.229,00 |
| 07.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -6,50% | 100,00 |
| 06.11.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 0,50% | 797,00 |
| 05.11.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | 1,00 |
| 04.11.2025 | 2,12 | 2,16 | 2,00 | 2,00 | -9,09% | - |
| 03.11.2025 | 2,24 | 2,24 | 2,14 | 2,20 | -3,51% | 99,00 |
| 31.10.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 2,70% | 89,00 |
| 30.10.2025 | 2,34 | 2,36 | 2,22 | 2,22 | -9,02% | 2.947,00 |
| 29.10.2025 | 2,50 | 2,58 | 2,44 | 2,44 | -1,61% | 2.596,00 |
| 28.10.2025 | 2,58 | 2,66 | 2,40 | 2,48 | -2,36% | 3.636,00 |
| 27.10.2025 | 2,46 | 2,54 | 2,46 | 2,54 | -3,79% | 947,00 |
| 24.10.2025 | 2,50 | 2,66 | 2,50 | 2,64 | 3,13% | 796,00 |
| 23.10.2025 | 2,34 | 2,56 | 2,34 | 2,56 | 8,47% | 16.622,00 |
| 22.10.2025 | 2,58 | 2,58 | 2,36 | 2,36 | -11,28% | 1.208,00 |
| 21.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | 294,00 |
| 20.10.2025 | 2,58 | 2,68 | 2,56 | 2,58 | -1,53% | 3.927,00 |
| 17.10.2025 | 2,64 | 2,70 | 2,62 | 2,62 | 0,00% | 32,00 |
| 16.10.2025 | 3,10 | 3,18 | 2,62 | 2,62 | -15,48% | 6.301,00 |
| 15.10.2025 | 3,32 | 3,62 | 3,02 | 3,10 | -11,43% | 7.246,00 |
| 14.10.2025 | 3,18 | 3,50 | 3,18 | 3,50 | 8,70% | 2.068,00 |