1,390€
-4,14%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | - |
| 16.12.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -8,44% | - |
| 15.12.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -7,23% | - |
| 12.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | - |
| 11.12.2025 | 1,60 | 1,60 | 1,57 | 1,57 | 0,00% | - |
| 10.12.2025 | 1,64 | 1,64 | 1,57 | 1,57 | 1,29% | - |
| 09.12.2025 | 1,57 | 1,57 | 1,55 | 1,55 | -0,64% | - |
| 08.12.2025 | 1,61 | 1,61 | 1,56 | 1,56 | -4,29% | - |
| 05.12.2025 | 1,68 | 1,68 | 1,63 | 1,63 | 1,24% | - |
| 04.12.2025 | 1,65 | 1,65 | 1,61 | 1,61 | 4,55% | - |
| 03.12.2025 | 1,56 | 1,56 | 1,54 | 1,54 | -1,28% | - |
| 02.12.2025 | 1,52 | 1,56 | 1,52 | 1,56 | -0,64% | - |
| 01.12.2025 | 1,58 | 1,58 | 1,57 | 1,57 | 0,64% | - |
| 28.11.2025 | 1,45 | 1,56 | 1,45 | 1,56 | 0,65% | - |
| 27.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 8,39% | - |
| 26.11.2025 | 1,44 | 1,44 | 1,43 | 1,43 | 0,70% | - |
| 25.11.2025 | 1,49 | 1,49 | 1,42 | 1,42 | -1,39% | - |
| 24.11.2025 | 1,48 | 1,48 | 1,44 | 1,44 | 1,41% | - |
| 21.11.2025 | 1,33 | 1,42 | 1,33 | 1,42 | -10,13% | - |
| 20.11.2025 | 1,55 | 1,58 | 1,55 | 1,58 | 1,94% | - |
| 19.11.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | - |
| 18.11.2025 | 1,56 | 1,56 | 1,51 | 1,51 | -1,95% | - |
| 17.11.2025 | 1,46 | 1,54 | 1,46 | 1,54 | 4,76% | - |
| 14.11.2025 | 1,54 | 1,54 | 1,47 | 1,47 | -5,77% | - |
| 13.11.2025 | 1,58 | 1,58 | 1,56 | 1,56 | -11,86% | - |
| 12.11.2025 | 1,83 | 2,06 | 1,77 | 1,77 | -6,35% | 2.565,00 |
| 11.11.2025 | 1,99 | 1,99 | 1,89 | 1,89 | -1,56% | - |
| 10.11.2025 | 1,97 | 1,97 | 1,92 | 1,92 | 6,67% | - |
| 07.11.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -10,89% | - |
| 06.11.2025 | 2,02 | 2,02 | 1,94 | 2,02 | 3,06% | 100,00 |
| 05.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -3,92% | - |
| 04.11.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -3,77% | - |
| 03.11.2025 | 2,26 | 2,26 | 2,12 | 2,12 | -4,50% | - |
| 31.10.2025 | 2,20 | 2,22 | 2,20 | 2,22 | -2,63% | - |
| 30.10.2025 | 2,30 | 2,30 | 2,28 | 2,28 | 0,00% | - |
| 29.10.2025 | 2,42 | 2,42 | 2,28 | 2,28 | -5,00% | - |
| 28.10.2025 | 2,46 | 2,46 | 2,40 | 2,40 | -4,76% | - |
| 27.10.2025 | 2,54 | 2,54 | 2,52 | 2,52 | 0,80% | - |
| 24.10.2025 | 2,46 | 2,50 | 2,46 | 2,50 | 5,04% | - |
| 23.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 22.10.2025 | 2,54 | 2,54 | 2,46 | 2,46 | -1,60% | - |
| 21.10.2025 | 2,62 | 2,62 | 2,50 | 2,50 | -4,58% | - |
| 20.10.2025 | 2,56 | 2,62 | 2,56 | 2,62 | -0,76% | - |
| 17.10.2025 | 2,68 | 2,68 | 2,64 | 2,64 | -11,41% | - |
| 16.10.2025 | 3,12 | 3,12 | 2,98 | 2,98 | -3,25% | - |
| 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% | - |