1,187€
6,27%
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 | 1,09 | 1,09 | 1,09 | 1,09 | -2,69% | - |
| 17.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 10,92% | - |
| 16.06.2026 | 1,01 | 1,01 | 1,01 | 1,01 | 1,92% | - |
| 15.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | -0,30% | - |
| 12.06.2026 | 0,99 | 0,99 | 0,99 | 0,99 | 3,12% | - |
| 11.06.2026 | 0,96 | 0,96 | 0,96 | 0,96 | -7,86% | - |
| 10.06.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -7,12% | - |
| 09.06.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 6,24% | - |
| 08.06.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -9,11% | - |
| 05.06.2026 | 1,21 | 1,21 | 1,16 | 1,16 | 2,74% | - |
| 04.06.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -5,90% | - |
| 03.06.2026 | 1,27 | 1,27 | 1,20 | 1,20 | -5,72% | - |
| 02.06.2026 | 1,29 | 1,29 | 1,28 | 1,28 | -6,38% | - |
| 01.06.2026 | 1,29 | 1,36 | 1,29 | 1,36 | 9,83% | - |
| 29.05.2026 | 1,27 | 1,27 | 1,24 | 1,24 | 1,97% | - |
| 28.05.2026 | 1,24 | 1,24 | 1,22 | 1,22 | -5,59% | - |
| 27.05.2026 | 1,21 | 1,29 | 1,19 | 1,29 | 3,70% | 10.689,00 |
| 26.05.2026 | 1,19 | 1,24 | 1,19 | 1,24 | 5,25% | 180,00 |
| 25.05.2026 | 1,18 | 1,18 | 1,18 | 1,18 | -5,14% | - |
| 22.05.2026 | 1,23 | 1,25 | 1,23 | 1,25 | 3,92% | - |
| 21.05.2026 | 1,21 | 1,21 | 1,20 | 1,20 | 6,21% | - |
| 20.05.2026 | 1,19 | 1,19 | 1,13 | 1,13 | -4,89% | - |
| 19.05.2026 | 1,21 | 1,21 | 1,19 | 1,19 | -13,62% | - |
| 18.05.2026 | 1,37 | 1,37 | 1,37 | 1,37 | -7,73% | - |
| 15.05.2026 | 1,57 | 1,57 | 1,49 | 1,49 | -2,04% | - |
| 14.05.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 8,35% | - |
| 13.05.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -7,46% | - |
| 12.05.2026 | 1,51 | 1,52 | 1,51 | 1,52 | 0,87% | - |
| 11.05.2026 | 1,56 | 1,56 | 1,50 | 1,50 | -5,65% | - |
| 08.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,89% | - |
| 07.05.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -0,88% | - |
| 06.05.2026 | 1,59 | 1,59 | 1,53 | 1,59 | 3,58% | 2.984,00 |
| 05.05.2026 | 1,60 | 1,60 | 1,54 | 1,54 | -3,58% | - |
| 04.05.2026 | 1,64 | 1,64 | 1,59 | 1,59 | 0,63% | - |
| 30.04.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -0,31% | - |
| 29.04.2026 | 1,64 | 1,64 | 1,59 | 1,59 | 2,85% | - |
| 28.04.2026 | 1,57 | 1,57 | 1,55 | 1,55 | -2,09% | - |
| 27.04.2026 | 1,62 | 1,62 | 1,58 | 1,58 | -1,07% | - |
| 24.04.2026 | 1,51 | 1,60 | 1,51 | 1,60 | 5,42% | - |
| 23.04.2026 | 1,70 | 1,70 | 1,51 | 1,51 | 6,32% | - |
| 22.04.2026 | 1,28 | 1,42 | 1,28 | 1,42 | 9,88% | - |
| 21.04.2026 | 1,29 | 1,30 | 1,29 | 1,30 | -2,19% | - |
| 20.04.2026 | 1,27 | 1,32 | 1,25 | 1,32 | 5,58% | 700,00 |
| 17.04.2026 | 1,27 | 1,27 | 1,25 | 1,25 | -1,18% | - |
| 16.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,48% | - |
| 15.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 1,04% | - |
| 14.04.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,19% | - |
| 13.04.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,71% | - |
| 10.04.2026 | 1,26 | 1,27 | 1,26 | 1,27 | -7,01% | - |
| 09.04.2026 | 1,32 | 1,37 | 1,32 | 1,37 | 8,21% | - |
| 08.04.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,39% | - |
| 07.04.2026 | 1,29 | 1,29 | 1,27 | 1,27 | 0,87% | - |
| 02.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 0,00% | - |
| 01.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 5,88% | - |
| 31.03.2026 | 1,20 | 1,20 | 1,19 | 1,19 | 1,71% | - |
| 30.03.2026 | 1,18 | 1,18 | 1,17 | 1,17 | -5,65% | - |
| 27.03.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,13% | - |
| 26.03.2026 | 1,28 | 1,28 | 1,28 | 1,28 | 4,07% | - |
| 25.03.2026 | 1,23 | 1,23 | 1,23 | 1,23 | 1,65% | - |
| 24.03.2026 | 1,21 | 1,21 | 1,21 | 1,21 | 1,68% | - |
| 23.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | -2,46% | - |
| 20.03.2026 | 1,25 | 1,25 | 1,22 | 1,22 | 0,00% | - |
| 19.03.2026 | 1,28 | 1,28 | 1,22 | 1,22 | -3,94% | - |
| 18.03.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -0,78% | - |
| 17.03.2026 | 1,25 | 1,28 | 1,25 | 1,28 | 0,79% | - |
| 16.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -1,55% | - |
| 13.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | -3,01% | - |
| 12.03.2026 | 1,32 | 1,33 | 1,32 | 1,33 | 0,00% | - |
| 11.03.2026 | 1,35 | 1,35 | 1,33 | 1,33 | 1,53% | - |
| 10.03.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 6,50% | - |
| 09.03.2026 | 1,20 | 1,23 | 1,19 | 1,23 | 0,00% | 75,00 |
| 06.03.2026 | 1,20 | 1,23 | 1,20 | 1,23 | -5,38% | - |
| 05.03.2026 | 1,34 | 1,34 | 1,30 | 1,30 | 0,78% | - |
| 04.03.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -0,77% | - |
| 03.03.2026 | 1,39 | 1,39 | 1,30 | 1,30 | -3,70% | - |
| 02.03.2026 | 1,33 | 1,35 | 1,33 | 1,35 | 3,05% | - |
| 27.02.2026 | 1,36 | 1,36 | 1,31 | 1,31 | -2,24% | - |
| 26.02.2026 | 1,36 | 1,36 | 1,34 | 1,34 | 5,51% | - |
| 25.02.2026 | 1,28 | 1,28 | 1,27 | 1,27 | 4,10% | - |
| 24.02.2026 | 1,21 | 1,22 | 1,21 | 1,22 | 0,83% | - |
| 23.02.2026 | 1,23 | 1,23 | 1,21 | 1,21 | -2,42% | - |
| 20.02.2026 | 1,26 | 1,26 | 1,24 | 1,24 | 3,33% | - |
| 19.02.2026 | 1,28 | 1,28 | 1,20 | 1,20 | -4,76% | - |
| 18.02.2026 | 1,19 | 1,26 | 1,19 | 1,26 | 7,69% | - |
| 17.02.2026 | 1,14 | 1,17 | 1,14 | 1,17 | -4,10% | - |
| 16.02.2026 | 1,22 | 1,22 | 1,22 | 1,22 | 3,39% | - |
| 13.02.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 1,72% | - |
| 12.02.2026 | 1,22 | 1,22 | 1,16 | 1,16 | -4,13% | - |
| 11.02.2026 | 1,23 | 1,23 | 1,21 | 1,21 | 0,00% | - |
| 10.02.2026 | 1,24 | 1,24 | 1,21 | 1,21 | -1,63% | - |
| 09.02.2026 | 1,28 | 1,28 | 1,23 | 1,23 | 6,03% | - |
| 06.02.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -4,13% | - |
| 05.02.2026 | 1,26 | 1,26 | 1,21 | 1,21 | -3,97% | - |
| 04.02.2026 | 1,34 | 1,34 | 1,26 | 1,26 | -3,82% | - |
| 03.02.2026 | 1,32 | 1,32 | 1,31 | 1,31 | -1,50% | - |
| 02.02.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -5,00% | - |
| 30.01.2026 | 1,42 | 1,42 | 1,40 | 1,40 | -1,41% | - |
| 29.01.2026 | 1,54 | 1,60 | 1,41 | 1,42 | -6,58% | - |
| 28.01.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | - |
| 27.01.2026 | 1,45 | 1,54 | 1,45 | 1,54 | 6,94% | - |