1,165€
1,75%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,11 | 1,16 | 1,11 | 1,15 | 0,00% | 15.315,00 |
| 17.06.2026 | 1,15 | 1,21 | 1,11 | 1,15 | 0,44% | 15.091,00 |
| 16.06.2026 | 1,03 | 1,43 | 1,01 | 1,14 | 8,06% | 25.875,00 |
| 15.06.2026 | 1,01 | 1,08 | 1,01 | 1,06 | 4,66% | 379,00 |
| 12.06.2026 | 1,02 | 1,04 | 1,01 | 1,01 | 6,67% | 1.158,00 |
| 11.06.2026 | 0,97 | 1,00 | 0,95 | 0,95 | -5,31% | 146,00 |
| 10.06.2026 | 1,06 | 1,07 | 0,98 | 1,00 | -8,10% | 2.755,00 |
| 09.06.2026 | 1,15 | 1,16 | 1,01 | 1,09 | -6,78% | 13.889,00 |
| 08.06.2026 | 1,17 | 1,17 | 1,14 | 1,17 | 6,10% | 2.282,00 |
| 05.06.2026 | 1,24 | 1,24 | 1,09 | 1,10 | -8,50% | 1.585,00 |
| 04.06.2026 | 1,25 | 1,27 | 1,20 | 1,20 | -3,23% | 94,00 |
| 03.06.2026 | 1,27 | 1,27 | 1,24 | 1,24 | -0,64% | 38,00 |
| 02.06.2026 | 1,31 | 1,31 | 1,25 | 1,25 | -3,78% | 242,00 |
| 01.06.2026 | 1,41 | 1,41 | 1,30 | 1,30 | 2,21% | 3.033,00 |
| 29.05.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -4,59% | 2.078,00 |
| 28.05.2026 | 1,28 | 1,33 | 1,22 | 1,33 | 9,56% | 295,00 |
| 27.05.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -6,47% | 1.004,00 |
| 26.05.2026 | 1,25 | 1,30 | 1,20 | 1,30 | 7,18% | 323,00 |
| 25.05.2026 | 1,18 | 1,21 | 1,18 | 1,21 | -2,89% | 830,00 |
| 22.05.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 3,40% | 1.717,00 |
| 21.05.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -3,21% | 166,00 |
| 20.05.2026 | 1,19 | 1,25 | 1,17 | 1,25 | -0,80% | 10.727,00 |
| 19.05.2026 | 1,21 | 1,26 | 1,21 | 1,26 | -0,40% | 14.240,00 |
| 18.05.2026 | 1,31 | 1,31 | 1,26 | 1,26 | -18,80% | 89,00 |
| 15.05.2026 | 1,55 | 1,55 | 1,55 | 1,55 | 4,37% | 5,00 |
| 13.05.2026 | 1,46 | 1,49 | 1,34 | 1,49 | -0,53% | 3.654,00 |
| 12.05.2026 | 1,51 | 1,55 | 1,50 | 1,50 | -5,02% | 1.784,00 |
| 11.05.2026 | 1,60 | 1,60 | 1,57 | 1,58 | -4,20% | 195,00 |
| 08.05.2026 | 1,63 | 1,64 | 1,59 | 1,64 | 6,48% | 499,00 |
| 07.05.2026 | 1,62 | 1,62 | 1,54 | 1,54 | -0,96% | 116,00 |
| 06.05.2026 | 1,59 | 1,63 | 1,56 | 1,56 | -4,94% | 2.287,00 |
| 05.05.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 4,19% | 2,00 |
| 04.05.2026 | 1,68 | 1,68 | 1,57 | 1,57 | -6,20% | 15.098,00 |
| 30.04.2026 | 1,66 | 1,71 | 1,61 | 1,68 | 5,01% | 12.904,00 |
| 29.04.2026 | 1,64 | 1,68 | 1,60 | 1,60 | 0,00% | 9,00 |
| 28.04.2026 | 1,61 | 1,61 | 1,49 | 1,60 | -1,11% | 115,00 |
| 27.04.2026 | 1,66 | 1,68 | 1,62 | 1,62 | -2,83% | 2.648,00 |
| 24.04.2026 | 1,51 | 1,66 | 1,51 | 1,66 | 5,52% | 518,00 |
| 23.04.2026 | 1,74 | 1,74 | 1,58 | 1,58 | -7,18% | 5.084,00 |
| 22.04.2026 | 1,32 | 1,72 | 1,32 | 1,70 | 32,97% | 4.340,00 |
| 21.04.2026 | 1,33 | 1,34 | 1,28 | 1,28 | -3,48% | 744,00 |
| 20.04.2026 | 1,30 | 1,32 | 1,30 | 1,32 | 1,07% | 603,00 |
| 17.04.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 5,48% | 99,00 |
| 16.04.2026 | 1,30 | 1,30 | 1,24 | 1,24 | -2,97% | 122,00 |
| 15.04.2026 | 1,29 | 1,33 | 1,28 | 1,28 | -0,70% | 7.699,00 |
| 14.04.2026 | 1,28 | 1,30 | 1,27 | 1,29 | 0,86% | 738,00 |
| 13.04.2026 | 1,26 | 1,31 | 1,26 | 1,28 | -2,67% | 114,00 |
| 10.04.2026 | 1,25 | 1,31 | 1,25 | 1,31 | -8,12% | 1.841,00 |
| 09.04.2026 | 1,37 | 1,43 | 1,34 | 1,43 | 12,00% | 1.500,00 |
| 08.04.2026 | 1,28 | 1,28 | 1,28 | 1,28 | -2,97% | 11,00 |
| 07.04.2026 | 1,29 | 1,31 | 1,29 | 1,31 | 4,29% | 284,00 |
| 02.04.2026 | 1,26 | 1,28 | 1,26 | 1,26 | -2,33% | 806,00 |
| 01.04.2026 | 1,27 | 1,29 | 1,27 | 1,29 | 2,38% | 8.255,00 |
| 31.03.2026 | 1,20 | 1,26 | 1,20 | 1,26 | 7,69% | 811,00 |
| 30.03.2026 | 1,20 | 1,21 | 1,17 | 1,17 | -4,10% | 1.477,00 |
| 27.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -4,69% | 82,00 |
| 26.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 2,40% | 6,00 |
| 25.03.2026 | 1,27 | 1,27 | 1,25 | 1,25 | 2,46% | 141,00 |
| 24.03.2026 | 1,27 | 1,27 | 1,22 | 1,22 | 0,00% | 62,00 |
| 23.03.2026 | 1,23 | 1,23 | 1,22 | 1,22 | 0,41% | 51,00 |
| 20.03.2026 | 1,26 | 1,28 | 1,19 | 1,22 | -7,95% | - |
| 19.03.2026 | 1,31 | 1,32 | 1,31 | 1,32 | 0,76% | 339,00 |
| 18.03.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 1,16% | 77,00 |
| 17.03.2026 | 1,27 | 1,35 | 1,27 | 1,30 | -1,15% | - |
| 16.03.2026 | 1,27 | 1,31 | 1,27 | 1,31 | -0,76% | 397,00 |
| 13.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 22,00 |
| 12.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -1,49% | 5,00 |
| 11.03.2026 | 1,39 | 1,39 | 1,34 | 1,34 | 2,29% | 503,00 |
| 10.03.2026 | 1,34 | 1,34 | 1,31 | 1,31 | 7,38% | 4.567,00 |
| 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 |