1,200€
-2,44%
Echtzeit-Aktienkurs Beam Global
Bid:
Ask:
Aktienkurse zur Beam Global Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.02.2026 | 1,21 | 1,27 | 1,19 | 1,23 | 3,36% | - |
| 12.02.2026 | 1,24 | 1,25 | 1,16 | 1,19 | -3,25% | 732,00 |
| 11.02.2026 | 1,26 | 1,27 | 1,19 | 1,23 | -1,60% | 105,00 |
| 10.02.2026 | 1,27 | 1,30 | 1,23 | 1,25 | -1,19% | - |
| 09.02.2026 | 1,32 | 1,39 | 1,25 | 1,27 | -0,39% | 84,00 |
| 06.02.2026 | 1,19 | 1,29 | 1,17 | 1,27 | 5,83% | 1.390,00 |
| 05.02.2026 | 1,26 | 1,28 | 1,18 | 1,20 | -5,51% | 7.382,00 |
| 04.02.2026 | 1,34 | 1,38 | 1,22 | 1,27 | -6,27% | - |
| 03.02.2026 | 1,34 | 1,39 | 1,27 | 1,36 | 1,88% | 30.000,00 |
| 02.02.2026 | 1,34 | 1,39 | 1,30 | 1,33 | -1,12% | - |
| 30.01.2026 | 1,45 | 1,45 | 1,33 | 1,35 | -6,27% | 17,00 |
| 29.01.2026 | 1,51 | 1,55 | 1,40 | 1,44 | -5,90% | 184,00 |
| 28.01.2026 | 1,53 | 1,59 | 1,47 | 1,53 | -1,61% | - |
| 27.01.2026 | 1,48 | 1,63 | 1,48 | 1,55 | 5,08% | - |
| 26.01.2026 | 1,53 | 1,57 | 1,46 | 1,48 | -3,91% | 30.000,00 |
| 23.01.2026 | 1,56 | 1,60 | 1,50 | 1,54 | -2,23% | 10.112,00 |
| 22.01.2026 | 1,61 | 1,63 | 1,52 | 1,57 | 0,00% | 10.719,00 |
| 21.01.2026 | 1,47 | 1,63 | 1,43 | 1,57 | 6,44% | 56,00 |
| 20.01.2026 | 1,45 | 1,55 | 1,31 | 1,48 | 0,00% | - |
| 19.01.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -4,84% | - |
| 16.01.2026 | 1,43 | 1,57 | 1,36 | 1,55 | 9,93% | 52.006,00 |
| 15.01.2026 | 1,51 | 1,64 | 1,37 | 1,41 | -10,76% | 36.050,00 |
| 14.01.2026 | 1,48 | 2,14 | 1,48 | 1,58 | 3,61% | 16.210,00 |
| 13.01.2026 | 1,53 | 1,59 | 1,47 | 1,53 | -0,65% | - |
| 12.01.2026 | 1,43 | 1,55 | 1,40 | 1,54 | 8,10% | - |
| 09.01.2026 | 1,49 | 1,51 | 1,42 | 1,42 | -4,38% | - |
| 08.01.2026 | 1,45 | 1,54 | 1,42 | 1,49 | 3,85% | - |
| 07.01.2026 | 1,45 | 1,48 | 1,41 | 1,43 | -2,39% | 4.177,00 |
| 06.01.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 2,81% | - |
| 05.01.2026 | 1,39 | 1,47 | 1,34 | 1,43 | 2,52% | 8.100,00 |