3,680$
-9,14%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 4,06 | 4,12 | 3,61 | 3,68 | -9,14% | 362.982,00 |
| 17.12.2024 | 4,37 | 4,46 | 3,89 | 4,05 | -5,59% | 304.674,00 |
| 16.12.2024 | 3,71 | 4,32 | 3,64 | 4,29 | 15,95% | 497.496,00 |
| 13.12.2024 | 3,79 | 3,85 | 3,62 | 3,70 | -1,86% | 170.911,00 |
| 12.12.2024 | 3,95 | 4,05 | 3,61 | 3,77 | -5,75% | 302.399,00 |
| 11.12.2024 | 3,96 | 4,81 | 3,86 | 4,00 | 4,71% | 1.075.215,00 |
| 10.12.2024 | 4,16 | 4,16 | 3,60 | 3,82 | -5,68% | 410.970,00 |
| 09.12.2024 | 3,83 | 4,60 | 3,64 | 4,05 | 8,58% | 1.287.802,00 |
| 06.12.2024 | 3,38 | 3,85 | 3,30 | 3,73 | 12,01% | 699.344,00 |
| 05.12.2024 | 3,26 | 3,42 | 3,12 | 3,33 | 3,42% | 303.767,00 |
| 04.12.2024 | 3,06 | 3,27 | 3,06 | 3,22 | 5,23% | 242.971,00 |
| 03.12.2024 | 3,11 | 3,23 | 3,06 | 3,06 | -3,16% | 115.500,00 |
| 02.12.2024 | 3,27 | 3,30 | 3,10 | 3,16 | -3,36% | 221.938,00 |
| 29.11.2024 | 3,05 | 3,27 | 3,01 | 3,27 | 7,21% | 173.733,00 |
| 27.11.2024 | 2,84 | 3,06 | 2,78 | 3,05 | 5,54% | 156.015,00 |
| 26.11.2024 | 3,04 | 3,05 | 2,82 | 2,89 | -3,02% | 138.108,00 |
| 25.11.2024 | 3,10 | 3,35 | 2,96 | 2,98 | -1,32% | 296.279,00 |
| 22.11.2024 | 2,75 | 3,05 | 2,54 | 3,02 | 9,03% | 236.041,00 |
| 21.11.2024 | 2,60 | 2,77 | 2,60 | 2,77 | 4,14% | 13.476,00 |
| 20.11.2024 | 2,72 | 2,79 | 2,60 | 2,66 | -2,21% | 147.054,00 |
| 19.11.2024 | 2,56 | 2,75 | 2,40 | 2,72 | 6,25% | 176.404,00 |
| 18.11.2024 | 2,65 | 2,65 | 2,47 | 2,56 | -1,92% | 244.655,00 |
| 15.11.2024 | 2,65 | 2,71 | 2,60 | 2,61 | -3,33% | 127.325,00 |
| 14.11.2024 | 2,60 | 2,71 | 2,50 | 2,70 | -0,93% | 130.255,00 |
| 13.11.2024 | 2,94 | 2,94 | 2,57 | 2,73 | -4,71% | 252.393,00 |
| 12.11.2024 | 2,89 | 3,03 | 2,80 | 2,86 | -2,39% | 186.895,00 |
| 11.11.2024 | 2,97 | 3,00 | 2,83 | 2,93 | -1,35% | 212.238,00 |
| 08.11.2024 | 3,15 | 3,15 | 2,95 | 2,97 | -2,94% | 104.502,00 |
| 07.11.2024 | 2,92 | 3,10 | 2,92 | 3,06 | 4,44% | 162.055,00 |
| 06.11.2024 | 3,00 | 3,04 | 2,85 | 2,93 | -2,98% | 176.053,00 |
| 05.11.2024 | 2,94 | 3,09 | 2,84 | 3,02 | 7,47% | 196.229,00 |
| 04.11.2024 | 3,14 | 3,17 | 2,77 | 2,81 | -9,35% | 313.225,00 |
| 01.11.2024 | 3,15 | 3,21 | 3,08 | 3,10 | 0,65% | 108.596,00 |
| 31.10.2024 | 3,28 | 3,28 | 3,06 | 3,08 | -5,08% | 137.278,00 |
| 30.10.2024 | 3,30 | 3,36 | 3,23 | 3,25 | -1,67% | 95.527,00 |
| 29.10.2024 | 3,45 | 3,53 | 3,23 | 3,30 | -2,94% | 177.715,00 |
| 28.10.2024 | 3,39 | 3,50 | 3,30 | 3,40 | 3,34% | 144.062,00 |
| 25.10.2024 | 3,14 | 3,36 | 3,14 | 3,29 | 4,78% | 224.482,00 |
| 24.10.2024 | 3,11 | 3,21 | 3,11 | 3,14 | -0,32% | 56.196,00 |
| 23.10.2024 | 3,12 | 3,24 | 3,05 | 3,15 | -1,25% | 175.700,00 |
| 22.10.2024 | 3,23 | 3,24 | 3,07 | 3,19 | -1,54% | 148.930,00 |
| 21.10.2024 | 3,35 | 3,38 | 3,20 | 3,24 | -1,82% | 90.275,00 |
| 18.10.2024 | 3,25 | 3,47 | 3,25 | 3,30 | 0,30% | 136.509,00 |
| 17.10.2024 | 3,29 | 3,33 | 3,25 | 3,29 | -0,30% | 66.442,00 |
| 16.10.2024 | 3,31 | 3,40 | 3,27 | 3,30 | -0,90% | 76.827,00 |
| 15.10.2024 | 3,50 | 3,50 | 3,25 | 3,33 | -3,76% | 189.327,00 |
| 14.10.2024 | 3,54 | 3,69 | 3,31 | 3,46 | -1,42% | 188.082,00 |
| 11.10.2024 | 3,41 | 3,53 | 3,41 | 3,51 | 1,45% | 56.956,00 |
| 10.10.2024 | 3,48 | 3,57 | 3,40 | 3,46 | -0,57% | 99.832,00 |
| 09.10.2024 | 3,44 | 3,48 | 3,38 | 3,48 | -0,57% | 69.808,00 |
| 08.10.2024 | 3,50 | 3,56 | 3,40 | 3,50 | 0,86% | 82.389,00 |
| 07.10.2024 | 3,66 | 3,68 | 3,45 | 3,47 | -5,96% | 109.356,00 |
| 04.10.2024 | 3,60 | 3,85 | 3,50 | 3,69 | 4,24% | 137.997,00 |
| 03.10.2024 | 3,58 | 3,66 | 3,51 | 3,54 | -2,75% | 68.937,00 |
| 02.10.2024 | 3,72 | 3,72 | 3,63 | 3,64 | -2,41% | 97.341,00 |
| 01.10.2024 | 3,90 | 3,90 | 3,55 | 3,73 | -3,62% | 151.456,00 |
| 30.09.2024 | 3,97 | 3,99 | 3,75 | 3,87 | -2,03% | 92.291,00 |
| 27.09.2024 | 3,88 | 4,07 | 3,86 | 3,95 | 1,02% | 97.277,00 |
| 26.09.2024 | 4,03 | 4,07 | 3,83 | 3,91 | -1,51% | 123.457,00 |
| 25.09.2024 | 4,21 | 4,21 | 3,83 | 3,97 | -5,02% | 213.355,00 |
| 24.09.2024 | 3,77 | 4,25 | 3,69 | 4,18 | 13,90% | 405.473,00 |
| 23.09.2024 | 3,70 | 3,82 | 3,67 | 3,67 | -3,17% | 60.956,00 |
| 20.09.2024 | 3,76 | 3,82 | 3,66 | 3,79 | 1,07% | 121.854,00 |
| 19.09.2024 | 3,81 | 3,82 | 3,64 | 3,75 | 1,90% | 95.142,00 |
| 18.09.2024 | 3,78 | 3,87 | 3,58 | 3,68 | -2,65% | 92.016,00 |
| 17.09.2024 | 3,67 | 3,91 | 3,66 | 3,78 | 4,13% | 120.579,00 |
| 16.09.2024 | 3,72 | 3,82 | 3,52 | 3,63 | -3,46% | 77.156,00 |
| 13.09.2024 | 3,66 | 4,04 | 3,66 | 3,76 | 6,82% | 386.043,00 |
| 12.09.2024 | 3,59 | 3,68 | 3,52 | 3,52 | -1,95% | 69.114,00 |
| 11.09.2024 | 3,64 | 3,64 | 3,41 | 3,59 | -0,55% | 154.684,00 |
| 10.09.2024 | 3,31 | 3,74 | 3,30 | 3,61 | 12,46% | 565.195,00 |
| 09.09.2024 | 3,16 | 3,32 | 3,10 | 3,21 | 2,56% | 91.105,00 |
| 06.09.2024 | 3,26 | 3,28 | 3,08 | 3,13 | -3,69% | 87.292,00 |
| 05.09.2024 | 3,30 | 3,41 | 3,16 | 3,25 | -0,91% | 107.075,00 |
| 04.09.2024 | 3,31 | 3,39 | 3,23 | 3,28 | -2,09% | 136.851,00 |
| 03.09.2024 | 3,44 | 3,56 | 3,27 | 3,35 | -3,74% | 209.293,00 |
| 30.08.2024 | 3,42 | 3,59 | 3,38 | 3,48 | 3,57% | 80.096,00 |
| 29.08.2024 | 3,32 | 3,54 | 3,30 | 3,36 | 2,75% | 281.872,00 |
| 28.08.2024 | 3,62 | 3,63 | 3,21 | 3,27 | -9,67% | 295.101,00 |
| 27.08.2024 | 3,56 | 3,69 | 3,50 | 3,62 | 0,28% | 115.187,00 |
| 26.08.2024 | 3,72 | 3,79 | 3,58 | 3,61 | -2,96% | 83.570,00 |
| 23.08.2024 | 3,72 | 3,80 | 3,65 | 3,72 | 0,27% | 92.137,00 |
| 22.08.2024 | 3,84 | 3,93 | 3,62 | 3,71 | -2,62% | 131.206,00 |
| 21.08.2024 | 3,87 | 3,88 | 3,70 | 3,81 | -0,26% | 103.724,00 |
| 20.08.2024 | 3,76 | 3,96 | 3,76 | 3,82 | 0,00% | 142.488,00 |
| 19.08.2024 | 3,64 | 3,84 | 3,60 | 3,82 | 4,95% | 102.741,00 |
| 16.08.2024 | 3,72 | 3,82 | 3,55 | 3,64 | -1,89% | 167.752,00 |
| 15.08.2024 | 3,50 | 3,74 | 3,41 | 3,71 | 5,70% | 144.463,00 |
| 14.08.2024 | 3,56 | 3,64 | 3,41 | 3,51 | -0,85% | 197.543,00 |
| 13.08.2024 | 3,44 | 3,58 | 3,22 | 3,54 | 5,67% | 180.366,00 |
| 12.08.2024 | 3,36 | 3,43 | 2,93 | 3,35 | -3,18% | 474.432,00 |
| 09.08.2024 | 3,50 | 3,57 | 3,38 | 3,46 | -1,70% | 154.059,00 |
| 08.08.2024 | 3,44 | 3,61 | 3,40 | 3,52 | 2,62% | 135.866,00 |
| 07.08.2024 | 3,85 | 3,86 | 3,33 | 3,43 | -8,04% | 358.732,00 |
| 06.08.2024 | 3,80 | 3,95 | 3,60 | 3,73 | -1,06% | 393.189,00 |
| 05.08.2024 | 3,41 | 3,87 | 3,37 | 3,77 | -8,05% | 417.789,00 |
| 02.08.2024 | 4,12 | 4,21 | 3,91 | 4,10 | -2,38% | 402.000,00 |
| 01.08.2024 | 4,53 | 4,57 | 4,19 | 4,20 | -7,69% | 258.651,00 |
| 31.07.2024 | 4,20 | 4,67 | 4,19 | 4,55 | 7,06% | 491.725,00 |
| 30.07.2024 | 4,33 | 4,43 | 4,13 | 4,25 | -7,81% | 577.828,00 |