0,775€
-0,77%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.10.2026 | 0,78 | 0,78 | 0,78 | 0,78 | -2,15% | - |
| 20.10.2026 | 0,80 | 0,80 | 0,73 | 0,79 | 1,41% | - |
| 19.10.2026 | 0,80 | 0,82 | 0,78 | 0,78 | -2,01% | - |
| 16.10.2026 | 0,80 | 0,88 | 0,77 | 0,80 | -6,89% | 13.000,00 |
| 15.10.2026 | 0,79 | 0,86 | 0,79 | 0,86 | -3,60% | - |
| 14.10.2026 | 0,93 | 0,93 | 0,88 | 0,89 | -4,41% | 4.440,00 |
| 13.10.2026 | 0,94 | 0,94 | 0,90 | 0,93 | -1,38% | - |
| 12.10.2026 | 0,95 | 0,98 | 0,92 | 0,94 | -0,53% | - |
| 09.10.2026 | 0,98 | 1,00 | 0,95 | 0,95 | -2,17% | 15,00 |
| 08.10.2026 | 0,97 | 0,98 | 0,94 | 0,97 | -0,62% | - |
| 07.10.2026 | 0,99 | 1,04 | 0,96 | 0,97 | -3,37% | - |
| 06.10.2026 | 1,00 | 1,01 | 0,99 | 1,01 | 1,00% | - |
| 05.10.2026 | 1,01 | 1,02 | 0,99 | 1,00 | -0,20% | - |
| 02.10.2026 | 1,03 | 1,03 | 0,99 | 1,00 | -0,50% | - |
| 01.10.2026 | 1,00 | 1,04 | 1,00 | 1,01 | 1,21% | - |
| 30.09.2026 | 0,99 | 1,01 | 0,98 | 0,99 | -1,29% | - |
| 29.09.2026 | 1,00 | 1,02 | 0,98 | 1,01 | -1,76% | - |
| 28.09.2026 | 1,04 | 1,06 | 1,00 | 1,02 | -3,21% | - |
| 25.09.2026 | 1,07 | 1,07 | 1,05 | 1,06 | -1,76% | - |
| 24.09.2026 | 1,08 | 1,09 | 1,05 | 1,08 | -0,09% | - |
| 23.09.2026 | 1,12 | 1,13 | 1,08 | 1,08 | -4,35% | - |
| 22.09.2026 | 1,19 | 1,26 | 1,10 | 1,13 | -2,84% | - |
| 21.09.2026 | 1,17 | 1,20 | 1,16 | 1,16 | 0,61% | 34.000,00 |
| 18.09.2026 | 1,18 | 1,20 | 1,13 | 1,15 | -4,08% | - |
| 17.09.2026 | 1,19 | 1,22 | 1,17 | 1,20 | 0,59% | - |
| 16.09.2026 | 1,22 | 1,22 | 1,17 | 1,20 | 0,67% | - |
| 15.09.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -3,42% | - |
| 14.09.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 1,32% | 700,00 |
| 11.09.2026 | 1,20 | 1,26 | 1,19 | 1,21 | 1,59% | 160,00 |
| 10.09.2026 | 1,19 | 1,23 | 1,18 | 1,19 | -0,50% | - |
| 09.09.2026 | 1,23 | 1,23 | 1,19 | 1,20 | -2,44% | - |
| 08.09.2026 | 1,22 | 1,26 | 1,21 | 1,23 | 1,74% | - |
| 07.09.2026 | 1,21 | 1,21 | 1,21 | 1,21 | -1,87% | - |
| 04.09.2026 | 1,20 | 1,25 | 1,20 | 1,23 | -0,40% | - |
| 03.09.2026 | 1,21 | 1,24 | 1,19 | 1,24 | 0,24% | - |
| 02.09.2026 | 1,20 | 1,25 | 1,18 | 1,23 | 2,92% | - |
| 01.09.2026 | 1,23 | 1,23 | 1,16 | 1,20 | -1,96% | - |
| 31.08.2026 | 1,27 | 1,28 | 1,22 | 1,22 | -4,00% | 1.785,00 |
| 28.08.2026 | 1,34 | 1,35 | 1,24 | 1,27 | -5,21% | - |
| 27.08.2026 | 1,48 | 1,48 | 1,32 | 1,34 | -7,88% | - |
| 26.08.2026 | 1,17 | 1,50 | 1,15 | 1,46 | 25,67% | 2.300,00 |
| 25.08.2026 | 1,21 | 1,26 | 1,16 | 1,16 | -5,30% | 17,00 |
| 24.08.2026 | 1,32 | 1,34 | 1,21 | 1,23 | -8,58% | 204,00 |
| 21.08.2026 | 1,14 | 1,40 | 1,09 | 1,34 | 13,45% | 13.648,00 |
| 20.08.2026 | 1,18 | 1,24 | 1,11 | 1,18 | -6,49% | 230,00 |
| 19.08.2026 | 0,99 | 1,51 | 0,97 | 1,26 | -22,12% | 200,00 |
| 05.05.2026 | 1,61 | 1,64 | 1,56 | 1,62 | 0,87% | - |
| 04.05.2026 | 1,67 | 1,67 | 1,59 | 1,61 | -0,98% | - |
| 30.04.2026 | 1,63 | 1,77 | 1,59 | 1,63 | -0,31% | - |
| 29.04.2026 | 1,67 | 1,68 | 1,59 | 1,63 | -1,75% | 1.666,00 |
| 28.04.2026 | 1,58 | 1,68 | 1,51 | 1,66 | 4,93% | - |
| 27.04.2026 | 1,64 | 1,66 | 1,54 | 1,58 | -4,01% | - |
| 24.04.2026 | 1,55 | 1,70 | 1,51 | 1,65 | 4,57% | - |
| 23.04.2026 | 1,69 | 1,72 | 1,50 | 1,58 | -6,53% | 9.385,00 |
| 22.04.2026 | 1,31 | 1,73 | 1,28 | 1,69 | 28,92% | 1.222,00 |
| 21.04.2026 | 1,30 | 1,33 | 1,29 | 1,31 | 0,15% | - |
| 20.04.2026 | 1,30 | 1,31 | 1,26 | 1,31 | 0,31% | - |
| 17.04.2026 | 1,29 | 1,30 | 1,27 | 1,30 | 2,44% | - |
| 16.04.2026 | 1,30 | 1,33 | 1,27 | 1,27 | -2,38% | 4.660,00 |
| 15.04.2026 | 1,26 | 1,31 | 1,26 | 1,30 | 1,88% | 2.274,00 |
| 14.04.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 1,75% | - |
| 13.04.2026 | 1,29 | 1,32 | 1,24 | 1,26 | -4,49% | 17.000,00 |
| 10.04.2026 | 1,28 | 1,42 | 1,25 | 1,31 | -1,20% | 56,00 |
| 09.04.2026 | 1,34 | 1,45 | 1,25 | 1,33 | -1,48% | - |
| 08.04.2026 | 1,30 | 1,35 | 1,28 | 1,35 | 4,73% | - |
| 07.04.2026 | 1,29 | 1,32 | 1,25 | 1,29 | 1,10% | 17,00 |
| 02.04.2026 | 1,27 | 1,29 | 1,24 | 1,28 | 0,79% | - |
| 01.04.2026 | 1,27 | 1,32 | 1,25 | 1,27 | 1,20% | - |
| 31.03.2026 | 1,20 | 1,28 | 1,18 | 1,25 | 5,04% | - |
| 30.03.2026 | 1,19 | 1,22 | 1,16 | 1,19 | -1,24% | 75,00 |
| 27.03.2026 | 1,26 | 1,27 | 1,19 | 1,21 | -5,49% | 640,00 |
| 26.03.2026 | 1,30 | 1,32 | 1,24 | 1,28 | -0,78% | 42,00 |
| 25.03.2026 | 1,26 | 1,31 | 1,22 | 1,29 | 2,80% | - |
| 24.03.2026 | 1,25 | 1,26 | 1,23 | 1,25 | 1,21% | 165,00 |
| 23.03.2026 | 1,21 | 1,27 | 1,19 | 1,24 | 1,65% | - |
| 20.03.2026 | 1,28 | 1,29 | 1,19 | 1,22 | -4,71% | - |
| 19.03.2026 | 1,32 | 1,32 | 1,24 | 1,28 | -1,54% | - |
| 18.03.2026 | 1,31 | 1,32 | 1,27 | 1,30 | -0,77% | 7.371,00 |
| 17.03.2026 | 1,29 | 1,36 | 1,28 | 1,31 | 1,16% | - |
| 16.03.2026 | 1,30 | 1,33 | 1,26 | 1,29 | 0,00% | - |
| 13.03.2026 | 1,30 | 1,34 | 1,28 | 1,29 | -1,15% | - |
| 12.03.2026 | 1,35 | 1,38 | 1,29 | 1,31 | -3,33% | - |
| 11.03.2026 | 1,40 | 1,41 | 1,33 | 1,35 | -1,10% | 800,00 |
| 10.03.2026 | 1,33 | 1,42 | 1,30 | 1,37 | 2,25% | 354,00 |
| 09.03.2026 | 1,21 | 1,35 | 1,21 | 1,34 | 8,10% | 390,00 |
| 06.03.2026 | 1,32 | 1,33 | 1,23 | 1,24 | -3,52% | 34.000,00 |
| 05.03.2026 | 1,35 | 1,37 | 1,28 | 1,28 | -3,40% | - |
| 04.03.2026 | 1,31 | 1,37 | 1,31 | 1,33 | 0,76% | 38.000,00 |
| 03.03.2026 | 1,39 | 1,42 | 1,30 | 1,32 | -7,07% | - |
| 02.03.2026 | 1,36 | 1,43 | 1,34 | 1,42 | 2,91% | 60,00 |
| 27.02.2026 | 1,38 | 1,41 | 1,33 | 1,38 | -0,72% | 220,00 |
| 26.02.2026 | 1,38 | 1,40 | 1,33 | 1,39 | 1,09% | 13.020,00 |
| 25.02.2026 | 1,29 | 1,40 | 1,29 | 1,37 | 5,79% | - |
| 24.02.2026 | 1,21 | 1,32 | 1,21 | 1,30 | 7,02% | - |
| 23.02.2026 | 1,23 | 1,29 | 1,19 | 1,21 | -3,59% | 75,00 |
| 20.02.2026 | 1,30 | 1,33 | 1,24 | 1,26 | -1,95% | - |
| 19.02.2026 | 1,28 | 1,30 | 1,22 | 1,28 | -0,39% | 10.740,00 |
| 18.02.2026 | 1,22 | 1,39 | 1,21 | 1,29 | 6,20% | 46.000,00 |
| 17.02.2026 | 1,23 | 1,25 | 1,19 | 1,21 | -1,63% | - |
| 16.02.2026 | 1,23 | 1,24 | 1,22 | 1,23 | 0,00% | 70,00 |