3,140€
-1,26%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 3,06 | 3,72 | 3,06 | 3,08 | -3,14% | 480,00 |
| 14.10.2025 | 3,20 | 3,20 | 3,18 | 3,18 | 2,58% | - |
| 13.10.2025 | 2,82 | 3,10 | 2,82 | 3,10 | 17,42% | - |
| 10.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -7,04% | - |
| 09.10.2025 | 2,88 | 2,88 | 2,84 | 2,84 | -0,70% | - |
| 08.10.2025 | 2,78 | 2,86 | 2,78 | 2,86 | -2,05% | - |
| 07.10.2025 | 2,98 | 2,98 | 2,92 | 2,92 | 18,70% | - |
| 06.10.2025 | 2,38 | 2,46 | 2,38 | 2,46 | 6,03% | - |
| 03.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 02.10.2025 | 2,26 | 2,40 | 2,26 | 2,40 | -1,64% | 100,00 |
| 01.10.2025 | 2,24 | 2,44 | 2,24 | 2,44 | 22,00% | - |
| 30.09.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -4,76% | - |
| 29.09.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 0,00% | - |
| 26.09.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | - |
| 25.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 7,69% | - |
| 24.09.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -9,57% | - |
| 23.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 5,50% | - |
| 22.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -7,63% | - |
| 19.09.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 19,80% | - |
| 18.09.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -6,19% | - |
| 17.09.2025 | 1,96 | 2,10 | 1,96 | 2,10 | 5,00% | - |
| 16.09.2025 | 1,92 | 2,00 | 1,92 | 2,00 | 3,09% | - |
| 15.09.2025 | 1,82 | 1,94 | 1,82 | 1,94 | -2,51% | - |
| 12.09.2025 | 1,91 | 1,99 | 1,91 | 1,99 | -5,24% | - |
| 10.09.2025 | 2,08 | 2,10 | 2,08 | 2,10 | 1,94% | - |
| 05.09.2025 | 1,93 | 2,06 | 1,93 | 2,06 | -3,74% | - |
| 04.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -3,60% | - |
| 03.09.2025 | 2,10 | 2,22 | 2,10 | 2,22 | -0,89% | - |
| 02.09.2025 | 2,14 | 2,24 | 2,14 | 2,24 | 4,67% | - |
| 01.09.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -9,32% | - |
| 29.08.2025 | 2,30 | 2,36 | 2,30 | 2,36 | 0,00% | - |
| 28.08.2025 | 2,24 | 2,36 | 2,24 | 2,36 | -3,28% | - |
| 27.08.2025 | 2,50 | 2,50 | 2,44 | 2,44 | 0,00% | - |
| 26.08.2025 | 2,14 | 2,44 | 2,14 | 2,44 | 9,91% | - |
| 25.08.2025 | 2,04 | 2,22 | 2,04 | 2,22 | 11,00% | - |
| 22.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | - |
| 21.08.2025 | 2,00 | 2,02 | 2,00 | 2,02 | -1,94% | - |
| 20.08.2025 | 2,08 | 2,08 | 2,06 | 2,06 | -1,90% | - |
| 19.08.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 8,81% | - |
| 18.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 3,76% | - |
| 15.08.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -3,63% | - |
| 14.08.2025 | 2,00 | 2,00 | 1,93 | 1,93 | -2,03% | - |
| 13.08.2025 | 1,93 | 1,97 | 1,93 | 1,97 | 2,07% | - |
| 12.08.2025 | 1,94 | 1,94 | 1,93 | 1,93 | 4,89% | - |
| 11.08.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -2,65% | 23,00 |
| 08.08.2025 | 1,85 | 1,89 | 1,85 | 1,89 | -8,25% | - |
| 07.08.2025 | 1,95 | 2,06 | 1,95 | 2,06 | 0,00% | - |
| 06.08.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 05.08.2025 | 2,04 | 2,12 | 2,04 | 2,12 | 9,28% | - |
| 04.08.2025 | 1,87 | 1,94 | 1,87 | 1,94 | 3,19% | - |
| 01.08.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -6,00% | - |
| 31.07.2025 | 1,95 | 2,00 | 1,95 | 2,00 | 1,01% | - |
| 30.07.2025 | 1,90 | 1,98 | 1,90 | 1,98 | -2,94% | - |
| 29.07.2025 | 2,20 | 2,20 | 2,04 | 2,04 | -8,11% | - |
| 28.07.2025 | 2,12 | 2,22 | 2,12 | 2,22 | 6,73% | - |
| 25.07.2025 | 2,32 | 2,32 | 2,08 | 2,08 | -10,34% | - |
| 24.07.2025 | 2,36 | 2,36 | 2,32 | 2,32 | -7,20% | - |
| 23.07.2025 | 2,62 | 2,62 | 2,50 | 2,50 | 11,61% | - |
| 22.07.2025 | 2,54 | 2,54 | 2,24 | 2,24 | -5,08% | - |
| 21.07.2025 | 2,20 | 2,36 | 2,20 | 2,36 | 0,85% | - |
| 18.07.2025 | 2,40 | 2,40 | 2,34 | 2,34 | 36,84% | - |
| 17.07.2025 | 1,71 | 1,71 | 1,71 | 1,71 | 7,55% | - |
| 16.07.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -1,24% | - |
| 15.07.2025 | 1,62 | 1,62 | 1,55 | 1,61 | 15,83% | 1.748,00 |
| 14.07.2025 | 1,39 | 1,39 | 1,39 | 1,39 | 0,72% | - |
| 11.07.2025 | 1,43 | 1,43 | 1,38 | 1,38 | -1,43% | - |
| 10.07.2025 | 1,46 | 1,46 | 1,40 | 1,40 | -3,45% | - |
| 09.07.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -0,68% | - |
| 08.07.2025 | 1,49 | 1,49 | 1,46 | 1,46 | 8,96% | - |
| 07.07.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 0,75% | - |
| 04.07.2025 | 1,33 | 1,33 | 1,33 | 1,33 | 4,72% | - |
| 03.07.2025 | 1,26 | 1,27 | 1,26 | 1,27 | 8,55% | - |
| 02.07.2025 | 1,21 | 1,21 | 1,17 | 1,17 | -0,85% | - |
| 01.07.2025 | 1,18 | 1,18 | 1,18 | 1,18 | -3,28% | - |
| 30.06.2025 | 1,34 | 1,34 | 1,22 | 1,22 | -6,87% | - |
| 27.06.2025 | 1,45 | 1,45 | 1,31 | 1,31 | -7,75% | - |
| 26.06.2025 | 1,31 | 1,42 | 1,31 | 1,42 | 10,08% | - |
| 25.06.2025 | 1,28 | 1,29 | 1,28 | 1,29 | 7,50% | - |
| 24.06.2025 | 1,22 | 1,22 | 1,20 | 1,20 | -0,83% | - |
| 23.06.2025 | 1,25 | 1,25 | 1,21 | 1,21 | 0,83% | - |
| 20.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -4,76% | - |
| 19.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | 5,00% | - |
| 18.06.2025 | 1,20 | 1,20 | 1,20 | 1,20 | -2,44% | - |
| 17.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 0,82% | - |
| 16.06.2025 | 1,22 | 1,22 | 1,22 | 1,22 | -0,81% | - |
| 13.06.2025 | 1,23 | 1,23 | 1,23 | 1,23 | -2,38% | - |
| 12.06.2025 | 1,26 | 1,26 | 1,26 | 1,26 | -7,35% | - |
| 11.06.2025 | 1,36 | 1,36 | 1,36 | 1,36 | 0,00% | - |
| 10.06.2025 | 1,26 | 1,36 | 1,26 | 1,36 | 3,82% | 500,00 |
| 09.06.2025 | 1,31 | 1,31 | 1,31 | 1,31 | 1,55% | - |
| 06.06.2025 | 1,29 | 1,29 | 1,29 | 1,29 | -4,44% | - |
| 05.06.2025 | 1,35 | 1,35 | 1,35 | 1,35 | 0,75% | - |
| 04.06.2025 | 1,34 | 1,34 | 1,34 | 1,34 | -2,19% | - |
| 03.06.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -2,14% | - |
| 02.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | -6,67% | - |
| 30.05.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 0,00% | - |
| 29.05.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -4,46% | - |
| 28.05.2025 | 1,61 | 1,61 | 1,57 | 1,57 | 8,28% | - |
| 27.05.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -0,68% | - |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |