2,010€
0,50%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 2,78% | - |
| 22.05.2025 | 1,46 | 1,46 | 1,44 | 1,44 | -2,04% | - |
| 21.05.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 8,89% | - |
| 20.05.2025 | 1,41 | 1,41 | 1,35 | 1,35 | -2,88% | - |
| 19.05.2025 | 1,50 | 1,50 | 1,39 | 1,39 | -1,42% | - |
| 16.05.2025 | 1,57 | 1,57 | 1,41 | 1,41 | -19,43% | - |
| 15.05.2025 | 1,73 | 1,75 | 1,73 | 1,75 | 1,16% | - |
| 14.05.2025 | 1,74 | 1,74 | 1,73 | 1,73 | 3,59% | - |
| 13.05.2025 | 1,68 | 1,68 | 1,67 | 1,67 | 3,09% | - |
| 12.05.2025 | 1,66 | 1,66 | 1,62 | 1,62 | 20,00% | 150,00 |
| 09.05.2025 | 1,31 | 1,35 | 1,31 | 1,35 | 9,76% | - |
| 08.05.2025 | 1,27 | 1,27 | 1,23 | 1,23 | 0,00% | - |
| 07.05.2025 | 1,24 | 1,24 | 1,23 | 1,23 | -3,15% | - |
| 06.05.2025 | 1,27 | 1,27 | 1,27 | 1,27 | 0,79% | - |
| 05.05.2025 | 1,27 | 1,27 | 1,26 | 1,26 | 1,61% | - |
| 02.05.2025 | 1,25 | 1,25 | 1,24 | 1,24 | -1,59% | - |
| 30.04.2025 | 1,29 | 1,29 | 1,26 | 1,26 | -2,33% | - |
| 29.04.2025 | 1,34 | 1,34 | 1,29 | 1,29 | -3,73% | - |
| 28.04.2025 | 1,34 | 1,34 | 1,34 | 1,34 | 4,69% | - |
| 25.04.2025 | 1,26 | 1,28 | 1,26 | 1,28 | 5,79% | - |
| 24.04.2025 | 1,22 | 1,22 | 1,21 | 1,21 | -1,63% | - |
| 23.04.2025 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 22.04.2025 | 1,21 | 1,21 | 1,21 | 1,21 | 0,00% | - |
| 17.04.2025 | 1,19 | 1,21 | 1,19 | 1,21 | -3,20% | - |
| 16.04.2025 | 1,25 | 1,25 | 1,25 | 1,25 | -3,85% | - |
| 15.04.2025 | 1,38 | 1,38 | 1,30 | 1,30 | -13,91% | - |
| 14.04.2025 | 1,67 | 1,67 | 1,51 | 1,51 | 0,67% | - |
| 11.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | 2,04% | - |
| 10.04.2025 | 1,53 | 1,53 | 1,47 | 1,47 | 7,30% | - |
| 09.04.2025 | 1,37 | 1,37 | 1,37 | 1,37 | -12,74% | - |
| 08.04.2025 | 1,59 | 1,59 | 1,57 | 1,57 | -4,27% | - |
| 07.04.2025 | 1,55 | 1,64 | 1,55 | 1,64 | 0,00% | - |
| 04.04.2025 | 1,78 | 1,78 | 1,64 | 1,64 | -9,89% | - |
| 03.04.2025 | 1,84 | 1,84 | 1,82 | 1,82 | -7,14% | - |
| 02.04.2025 | 1,95 | 1,96 | 1,95 | 1,96 | 4,81% | - |
| 01.04.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 4,47% | - |
| 31.03.2025 | 1,84 | 1,84 | 1,79 | 1,79 | -6,77% | - |
| 28.03.2025 | 1,95 | 1,95 | 1,92 | 1,92 | -2,54% | - |
| 27.03.2025 | 1,97 | 1,97 | 1,97 | 1,97 | -4,37% | - |
| 26.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 25.03.2025 | 2,02 | 2,04 | 2,02 | 2,04 | 0,99% | - |
| 24.03.2025 | 1,93 | 2,02 | 1,93 | 2,02 | 2,54% | - |
| 21.03.2025 | 2,00 | 2,00 | 1,97 | 1,97 | -2,48% | - |
| 20.03.2025 | 2,04 | 2,04 | 2,02 | 2,02 | 5,21% | - |
| 19.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -3,03% | - |
| 18.03.2025 | 2,02 | 2,02 | 1,98 | 1,98 | -2,94% | - |
| 17.03.2025 | 1,99 | 2,04 | 1,99 | 2,04 | 3,55% | - |
| 14.03.2025 | 1,96 | 1,97 | 1,96 | 1,97 | -1,50% | - |
| 13.03.2025 | 1,96 | 2,00 | 1,96 | 2,00 | 2,04% | 10,00 |
| 12.03.2025 | 1,92 | 1,96 | 1,92 | 1,96 | 3,70% | - |