1,345€
-0,37%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,32 | 1,37 | 1,32 | 1,37 | -0,72% | 980,00 |
| 03.07.2025 | 1,27 | 1,38 | 1,25 | 1,38 | 7,81% | 19,00 |
| 02.07.2025 | 1,21 | 1,28 | 1,20 | 1,28 | 2,40% | 1.296,00 |
| 01.07.2025 | 1,24 | 1,26 | 1,24 | 1,25 | 1,63% | 5.007,00 |
| 30.06.2025 | 1,36 | 1,36 | 1,21 | 1,23 | -7,52% | 27.915,00 |
| 27.06.2025 | 1,47 | 1,47 | 1,33 | 1,33 | -11,92% | 11.273,00 |
| 26.06.2025 | 1,31 | 1,92 | 1,31 | 1,51 | 16,15% | 24.074,00 |
| 25.06.2025 | 1,30 | 1,38 | 1,30 | 1,30 | 4,84% | 1.118,00 |
| 24.06.2025 | 1,24 | 1,24 | 1,24 | 1,24 | -0,80% | 400,00 |
| 23.06.2025 | 1,25 | 1,28 | 1,25 | 1,25 | -0,79% | 89,00 |
| 20.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -0,79% | 1,00 |
| 19.06.2025 | 1,25 | 1,27 | 1,25 | 1,27 | -3,79% | 243,00 |
| 18.06.2025 | 1,26 | 1,32 | 1,21 | 1,32 | 3,94% | 13.806,00 |
| 17.06.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,00% | 39,00 |
| 16.06.2025 | 1,23 | 1,33 | 1,23 | 1,27 | 4,10% | 29.799,00 |
| 13.06.2025 | 1,27 | 1,27 | 1,22 | 1,22 | -7,58% | 612,00 |
| 12.06.2025 | 1,32 | 1,33 | 1,32 | 1,32 | -0,75% | 231,00 |
| 11.06.2025 | 1,38 | 1,38 | 1,33 | 1,33 | -2,21% | 593,00 |
| 10.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 3,03% | 150,00 |
| 09.06.2025 | 1,32 | 1,32 | 1,30 | 1,32 | 0,76% | 238,00 |
| 06.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | -3,68% | 658,00 |
| 05.06.2025 | 1,37 | 1,37 | 1,35 | 1,36 | -0,73% | 300,00 |
| 04.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -1,44% | 2,00 |
| 03.06.2025 | 1,38 | 1,39 | 1,38 | 1,39 | -2,11% | 182,00 |
| 02.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -5,33% | 212,00 |
| 30.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -5,06% | 32,00 |
| 29.05.2025 | 1,56 | 1,58 | 1,53 | 1,58 | -3,07% | 204,00 |
| 28.05.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 5,84% | 139,00 |
| 27.05.2025 | 1,53 | 1,60 | 1,53 | 1,54 | 3,36% | 326,00 |
| 26.05.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -3,25% | 274,00 |
| 23.05.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,05% | 1,00 |
| 22.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 3,50% | 1,00 |
| 21.05.2025 | 1,53 | 1,53 | 1,43 | 1,43 | -1,38% | 155,00 |
| 20.05.2025 | 1,40 | 1,45 | 1,40 | 1,45 | -2,03% | 8.649,00 |
| 19.05.2025 | 1,49 | 1,52 | 1,44 | 1,48 | -7,50% | 234,00 |
| 16.05.2025 | 1,52 | 1,60 | 1,52 | 1,60 | -10,61% | 331,00 |
| 15.05.2025 | 1,80 | 1,80 | 1,71 | 1,79 | -0,56% | 92,00 |
| 14.05.2025 | 1,82 | 1,82 | 1,74 | 1,80 | 7,78% | 1.120,00 |
| 13.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | 713,00 |
| 12.05.2025 | 1,61 | 1,73 | 1,58 | 1,73 | 16,89% | 1.335,00 |
| 09.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 16,54% | 2.000,00 |
| 08.05.2025 | 1,24 | 1,27 | 1,24 | 1,27 | 0,79% | 130,00 |
| 07.05.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -3,08% | 120,00 |
| 06.05.2025 | 1,26 | 1,30 | 1,26 | 1,30 | 1,56% | 2.501,00 |
| 05.05.2025 | 1,33 | 1,33 | 1,28 | 1,28 | -0,78% | 16,00 |
| 02.05.2025 | 1,24 | 1,29 | 1,24 | 1,29 | 1,98% | 155,00 |
| 30.04.2025 | 1,30 | 1,31 | 1,25 | 1,27 | -3,44% | - |
| 29.04.2025 | 1,35 | 1,35 | 1,29 | 1,31 | -2,24% | - |
| 28.04.2025 | 1,35 | 1,42 | 1,34 | 1,34 | 5,51% | 258,00 |
| 25.04.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 4,10% | 18,00 |
| 24.04.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -1,21% | 3.700,00 |
| 23.04.2025 | 1,24 | 1,27 | 1,21 | 1,24 | -0,40% | - |
| 22.04.2025 | 1,24 | 1,24 | 1,24 | 1,24 | 0,81% | 900,00 |
| 17.04.2025 | 1,21 | 1,24 | 1,19 | 1,23 | 3,36% | 4.348,00 |
| 16.04.2025 | 1,26 | 1,29 | 1,19 | 1,19 | -14,39% | - |
| 15.04.2025 | 1,40 | 1,40 | 1,39 | 1,39 | -0,71% | 715,00 |
| 14.04.2025 | 1,85 | 1,85 | 1,40 | 1,40 | -7,89% | 22.031,00 |
| 11.04.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | 115,00 |
| 10.04.2025 | 1,55 | 1,55 | 1,50 | 1,53 | -1,29% | 99,00 |
| 09.04.2025 | 1,35 | 1,55 | 1,35 | 1,55 | 13,14% | 157,00 |
| 08.04.2025 | 1,62 | 1,67 | 1,37 | 1,37 | -15,43% | 3.242,00 |
| 07.04.2025 | 1,61 | 1,62 | 1,56 | 1,62 | 0,00% | 392,00 |
| 04.04.2025 | 1,80 | 1,80 | 1,62 | 1,62 | -10,00% | 1.001,00 |
| 03.04.2025 | 1,85 | 1,91 | 1,75 | 1,80 | -5,76% | - |
| 02.04.2025 | 1,96 | 1,99 | 1,88 | 1,91 | -2,05% | - |
| 01.04.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 4,28% | 487,00 |
| 31.03.2025 | 1,87 | 1,87 | 1,84 | 1,87 | -7,43% | 15,00 |
| 28.03.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 1,00% | 101,00 |
| 27.03.2025 | 2,00 | 2,00 | 2,00 | 2,00 | 3,09% | 618,00 |
| 26.03.2025 | 2,06 | 2,06 | 1,94 | 1,94 | -6,73% | 343,00 |
| 25.03.2025 | 2,03 | 2,18 | 2,01 | 2,08 | 0,00% | - |
| 24.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,46% | 14,00 |
| 21.03.2025 | 2,02 | 2,08 | 1,97 | 2,05 | 0,49% | - |
| 20.03.2025 | 2,08 | 2,08 | 2,04 | 2,04 | -1,92% | 46,00 |
| 19.03.2025 | 2,04 | 2,10 | 1,98 | 2,08 | 5,58% | 707,00 |
| 18.03.2025 | 2,06 | 2,06 | 1,97 | 1,97 | -5,29% | 496,00 |
| 17.03.2025 | 1,98 | 2,08 | 1,98 | 2,08 | 7,77% | 230,00 |
| 14.03.2025 | 2,00 | 2,00 | 1,89 | 1,93 | -2,53% | 401,00 |
| 13.03.2025 | 1,98 | 2,07 | 1,94 | 1,98 | 3,66% | - |
| 12.03.2025 | 1,98 | 1,98 | 1,91 | 1,91 | -1,55% | 5,00 |
| 11.03.2025 | 1,95 | 2,01 | 1,88 | 1,94 | -8,49% | - |
| 10.03.2025 | 2,06 | 2,18 | 2,06 | 2,12 | 0,95% | 908,00 |
| 07.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,48% | 11,00 |
| 06.03.2025 | 2,10 | 2,21 | 2,04 | 2,09 | -0,48% | - |
| 05.03.2025 | 2,08 | 2,12 | 2,02 | 2,10 | 5,00% | - |
| 04.03.2025 | 2,02 | 2,02 | 2,00 | 2,00 | -11,50% | 177,00 |
| 03.03.2025 | 2,30 | 2,30 | 2,26 | 2,26 | -0,88% | 107,00 |
| 28.02.2025 | 2,32 | 2,32 | 2,28 | 2,28 | -1,72% | 609,00 |
| 27.02.2025 | 2,30 | 2,32 | 2,30 | 2,32 | 3,57% | 1.148,00 |
| 26.02.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 3,70% | 506,00 |
| 25.02.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -6,09% | 1.546,00 |
| 24.02.2025 | 2,32 | 2,32 | 2,30 | 2,30 | -0,86% | 86,00 |
| 21.02.2025 | 2,42 | 2,46 | 2,32 | 2,32 | -2,52% | - |
| 20.02.2025 | 2,52 | 2,52 | 2,38 | 2,38 | -9,16% | 18,00 |
| 19.02.2025 | 2,58 | 2,62 | 2,58 | 2,62 | 4,80% | 59,00 |
| 18.02.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 1,63% | 606,00 |
| 17.02.2025 | 2,42 | 2,46 | 2,42 | 2,46 | 6,03% | 133,00 |
| 14.02.2025 | 2,48 | 2,48 | 2,32 | 2,32 | -1,69% | 510,00 |
| 13.02.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,16% | 2.857,00 |
| 12.02.2025 | 2,38 | 2,40 | 2,26 | 2,31 | -2,12% | - |