3,130€
0,97%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 24.07.2025 | 2,54 | 2,54 | 2,48 | 2,48 | -2,36% | 4.752,00 |
| 23.07.2025 | 2,62 | 2,62 | 2,52 | 2,54 | 6,72% | 2.456,00 |
| 22.07.2025 | 2,58 | 2,58 | 2,34 | 2,38 | -3,25% | 11.937,00 |
| 21.07.2025 | 2,18 | 2,88 | 2,18 | 2,46 | 12,84% | 5.381,00 |
| 18.07.2025 | 2,38 | 2,52 | 2,14 | 2,18 | -7,63% | 4.810,00 |
| 17.07.2025 | 1,73 | 2,36 | 1,70 | 2,36 | 38,01% | 8.140,00 |
| 16.07.2025 | 1,57 | 1,71 | 1,56 | 1,71 | 5,56% | 6.888,00 |
| 15.07.2025 | 1,64 | 1,64 | 1,56 | 1,62 | 2,53% | 3.873,00 |
| 14.07.2025 | 1,39 | 1,58 | 1,39 | 1,58 | 7,48% | 6.476,00 |
| 11.07.2025 | 1,41 | 1,47 | 1,40 | 1,47 | -2,00% | 66,00 |
| 10.07.2025 | 1,46 | 1,50 | 1,45 | 1,50 | -0,66% | 10.105,00 |
| 09.07.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 0,00% | 3,00 |
| 08.07.2025 | 1,48 | 1,51 | 1,48 | 1,51 | 7,86% | 822,00 |
| 07.07.2025 | 1,33 | 1,40 | 1,33 | 1,40 | 2,19% | 213,00 |
| 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 |