1,345€
-7,24%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.10.2025 | 2,80 | 3,24 | 2,80 | 3,22 | 7,33% | 771,00 |
| 10.10.2025 | 2,86 | 3,12 | 2,86 | 3,00 | 3,45% | 548,00 |
| 09.10.2025 | 2,86 | 2,92 | 2,80 | 2,90 | 0,00% | 4.560,00 |
| 08.10.2025 | 2,76 | 2,90 | 2,76 | 2,90 | 5,07% | 1.157,00 |
| 07.10.2025 | 2,94 | 2,96 | 2,76 | 2,76 | -1,43% | 5.248,00 |
| 06.10.2025 | 2,52 | 2,94 | 2,46 | 2,80 | 10,24% | 3.767,00 |
| 03.10.2025 | 2,46 | 2,54 | 2,44 | 2,54 | 4,10% | 2.943,00 |
| 02.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 403,00 |
| 01.10.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,00% | 515,00 |
| 30.09.2025 | 2,20 | 2,46 | 2,20 | 2,44 | 9,91% | 4.124,00 |
| 29.09.2025 | 2,24 | 2,24 | 2,08 | 2,22 | 2,78% | 7.881,00 |
| 26.09.2025 | 2,28 | 2,28 | 2,16 | 2,16 | -10,00% | 296,00 |
| 25.09.2025 | 2,38 | 2,40 | 2,38 | 2,40 | -2,44% | 2.570,00 |
| 24.09.2025 | 2,28 | 2,46 | 2,24 | 2,46 | 11,82% | 8.592,00 |
| 23.09.2025 | 2,50 | 2,70 | 2,20 | 2,20 | -9,84% | 4.534,00 |
| 22.09.2025 | 2,32 | 2,44 | 2,18 | 2,44 | 7,96% | 21.160,00 |
| 19.09.2025 | 2,50 | 2,50 | 2,26 | 2,26 | -9,60% | 4.022,00 |
| 18.09.2025 | 2,16 | 2,96 | 2,16 | 2,50 | 12,61% | 36.678,00 |
| 17.09.2025 | 2,22 | 2,22 | 2,10 | 2,22 | 7,77% | 724,00 |
| 16.09.2025 | 2,08 | 2,08 | 2,06 | 2,06 | 6,74% | 4,00 |
| 15.09.2025 | 2,02 | 2,04 | 1,93 | 1,93 | -5,39% | 48,00 |
| 12.09.2025 | 2,04 | 2,06 | 2,04 | 2,04 | -0,97% | 4.398,00 |
| 05.09.2025 | 2,10 | 2,10 | 2,06 | 2,06 | -6,36% | 4.004,00 |
| 04.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | 342,00 |
| 03.09.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | 55,00 |
| 02.09.2025 | 2,24 | 2,28 | 2,24 | 2,28 | -3,39% | 2.391,00 |
| 01.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | 828,00 |
| 29.08.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -7,82% | 3.572,00 |
| 28.08.2025 | 2,42 | 2,50 | 2,37 | 2,43 | -4,33% | - |
| 27.08.2025 | 2,50 | 2,64 | 2,50 | 2,54 | 2,42% | 11.433,00 |
| 26.08.2025 | 2,40 | 2,56 | 2,40 | 2,48 | 6,90% | 2.946,00 |
| 25.08.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 3,57% | 47,00 |
| 22.08.2025 | 2,20 | 2,24 | 2,20 | 2,24 | 3,70% | 2.234,00 |
| 21.08.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 0,93% | 2.315,00 |
| 20.08.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -0,93% | 3.082,00 |
| 19.08.2025 | 2,20 | 2,20 | 2,10 | 2,16 | 0,93% | 2.015,00 |
| 18.08.2025 | 1,96 | 2,36 | 1,96 | 2,14 | 10,88% | 13.517,00 |
| 15.08.2025 | 2,06 | 2,06 | 1,90 | 1,93 | -1,53% | 3.139,00 |
| 14.08.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -5,77% | 5.103,00 |
| 13.08.2025 | 1,99 | 2,08 | 1,98 | 2,08 | 8,90% | 7.302,00 |
| 12.08.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,50% | 3.158,00 |
| 11.08.2025 | 1,80 | 2,00 | 1,80 | 2,00 | 3,09% | 2.213,00 |
| 08.08.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -4,90% | 155,00 |
| 07.08.2025 | 2,10 | 2,10 | 2,04 | 2,04 | 0,99% | 112,00 |
| 06.08.2025 | 2,12 | 2,12 | 2,02 | 2,02 | -5,61% | 7.463,00 |
| 05.08.2025 | 2,20 | 2,24 | 2,10 | 2,14 | 1,90% | 800,00 |
| 04.08.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 3,96% | 35,00 |
| 01.08.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -5,61% | 15,00 |
| 31.07.2025 | 2,06 | 2,14 | 2,04 | 2,14 | -4,46% | 975,00 |
| 30.07.2025 | 2,00 | 2,24 | 2,00 | 2,24 | 15,46% | 4.806,00 |
| 29.07.2025 | 2,28 | 2,28 | 1,94 | 1,94 | -14,91% | 14.050,00 |
| 28.07.2025 | 2,22 | 2,28 | 2,22 | 2,28 | 3,64% | 4.919,00 |
| 25.07.2025 | 2,36 | 2,36 | 2,14 | 2,20 | -11,29% | 9.819,00 |