1,930$
-0,52%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 1,92 | 1,96 | 1,92 | 1,93 | -0,52% | 1.021,00 |
| 07.01.2026 | 2,00 | 2,00 | 1,92 | 1,94 | -3,48% | 57.957,00 |
| 06.01.2026 | 1,92 | 2,03 | 1,90 | 2,01 | 6,35% | 82.005,00 |
| 05.01.2026 | 1,80 | 1,92 | 1,78 | 1,89 | 8,00% | 149.662,00 |
| 02.01.2026 | 1,60 | 1,75 | 1,60 | 1,75 | 11,46% | 88.695,00 |
| 31.12.2025 | 1,71 | 1,74 | 1,54 | 1,57 | -8,19% | 503.415,00 |
| 30.12.2025 | 1,86 | 1,91 | 1,70 | 1,71 | -8,06% | 306.144,00 |
| 29.12.2025 | 1,89 | 1,99 | 1,83 | 1,86 | -1,06% | 179.085,00 |
| 26.12.2025 | 1,99 | 1,99 | 1,86 | 1,88 | -5,53% | 162.473,00 |
| 24.12.2025 | 2,01 | 2,02 | 1,95 | 1,99 | -0,50% | 42.802,00 |
| 23.12.2025 | 2,06 | 2,08 | 2,00 | 2,00 | -3,38% | 46.556,00 |
| 22.12.2025 | 2,01 | 2,10 | 1,98 | 2,07 | 4,02% | 111.175,00 |
| 19.12.2025 | 1,97 | 2,04 | 1,94 | 1,99 | 2,42% | 67.351,00 |
| 18.12.2025 | 2,01 | 2,05 | 1,89 | 1,94 | 0,41% | 90.656,00 |
| 17.12.2025 | 2,17 | 2,21 | 1,91 | 1,94 | -10,00% | 149.380,00 |
| 16.12.2025 | 2,06 | 2,19 | 2,06 | 2,15 | 0,00% | 44.205,00 |
| 15.12.2025 | 2,28 | 2,29 | 2,13 | 2,15 | -6,52% | 80.755,00 |
| 12.12.2025 | 2,40 | 2,47 | 2,26 | 2,30 | -4,56% | 82.532,00 |
| 11.12.2025 | 2,40 | 2,47 | 2,34 | 2,41 | -2,43% | 61.177,00 |
| 10.12.2025 | 2,37 | 2,51 | 2,36 | 2,47 | 3,35% | 94.124,00 |
| 09.12.2025 | 2,20 | 2,40 | 2,18 | 2,39 | 6,70% | 74.710,00 |
| 08.12.2025 | 2,29 | 2,30 | 2,24 | 2,24 | -1,75% | 55.482,00 |
| 05.12.2025 | 2,46 | 2,46 | 2,27 | 2,28 | -6,17% | 95.305,00 |
| 04.12.2025 | 2,24 | 2,46 | 2,20 | 2,43 | 9,46% | 204.373,00 |
| 03.12.2025 | 2,10 | 2,23 | 2,10 | 2,22 | 5,21% | 48.939,00 |
| 02.12.2025 | 2,20 | 2,23 | 2,11 | 2,11 | -1,86% | 71.525,00 |
| 01.12.2025 | 2,22 | 2,24 | 2,12 | 2,15 | -3,15% | 110.042,00 |
| 28.11.2025 | 2,16 | 2,23 | 2,15 | 2,22 | 2,30% | 50.138,00 |
| 26.11.2025 | 2,07 | 2,20 | 2,04 | 2,17 | 6,90% | 117.516,00 |
| 25.11.2025 | 2,02 | 2,04 | 1,98 | 2,03 | 0,50% | 45.576,00 |
| 24.11.2025 | 1,90 | 2,05 | 1,90 | 2,02 | 5,21% | 108.004,00 |
| 21.11.2025 | 1,90 | 1,97 | 1,89 | 1,92 | 1,05% | 97.971,00 |
| 20.11.2025 | 1,97 | 2,08 | 1,89 | 1,90 | -3,06% | 104.590,00 |
| 19.11.2025 | 2,04 | 2,08 | 1,93 | 1,96 | -3,92% | 81.674,00 |
| 18.11.2025 | 1,96 | 2,06 | 1,95 | 2,04 | 4,08% | 64.046,00 |
| 17.11.2025 | 2,07 | 2,09 | 1,91 | 1,96 | -3,92% | 143.184,00 |
| 14.11.2025 | 2,00 | 2,12 | 2,00 | 2,04 | -0,97% | 72.608,00 |
| 13.11.2025 | 2,09 | 2,18 | 2,02 | 2,06 | -1,90% | 110.184,00 |
| 12.11.2025 | 2,09 | 2,16 | 2,09 | 2,10 | -0,47% | 137.924,00 |
| 11.11.2025 | 2,19 | 2,20 | 2,06 | 2,11 | -1,86% | 100.672,00 |
| 10.11.2025 | 2,30 | 2,33 | 2,12 | 2,15 | -1,83% | 130.744,00 |
| 07.11.2025 | 2,24 | 2,25 | 2,10 | 2,19 | 1,62% | 71.030,00 |
| 06.11.2025 | 2,40 | 2,40 | 2,13 | 2,16 | -9,45% | 286.520,00 |
| 05.11.2025 | 2,33 | 2,40 | 2,28 | 2,38 | 4,39% | 158.315,00 |
| 04.11.2025 | 2,49 | 2,49 | 2,26 | 2,28 | -9,88% | 207.891,00 |
| 03.11.2025 | 2,61 | 2,62 | 2,47 | 2,53 | -3,44% | 117.952,00 |
| 31.10.2025 | 2,59 | 2,65 | 2,56 | 2,62 | 1,16% | 120.499,00 |
| 30.10.2025 | 2,72 | 2,72 | 2,55 | 2,59 | -4,07% | 197.459,00 |
| 29.10.2025 | 2,80 | 2,84 | 2,62 | 2,70 | -1,46% | 162.993,00 |
| 28.10.2025 | 2,81 | 2,86 | 2,72 | 2,74 | -2,49% | 187.324,00 |
| 27.10.2025 | 2,84 | 2,88 | 2,81 | 2,81 | -1,75% | 98.248,00 |
| 24.10.2025 | 2,85 | 2,90 | 2,83 | 2,86 | 1,42% | 115.375,00 |
| 23.10.2025 | 2,68 | 2,87 | 2,66 | 2,82 | 4,44% | 136.202,00 |
| 22.10.2025 | 2,72 | 2,80 | 2,62 | 2,70 | -1,82% | 170.310,00 |
| 21.10.2025 | 2,87 | 2,90 | 2,75 | 2,75 | -4,18% | 204.404,00 |
| 20.10.2025 | 2,69 | 2,90 | 2,67 | 2,87 | 8,30% | 243.858,00 |
| 17.10.2025 | 2,68 | 2,69 | 2,59 | 2,65 | -2,21% | 155.870,00 |
| 16.10.2025 | 2,88 | 2,90 | 2,64 | 2,71 | -4,24% | 283.334,00 |
| 15.10.2025 | 2,97 | 3,11 | 2,82 | 2,83 | -5,03% | 1.389.825,00 |
| 14.10.2025 | 2,93 | 2,99 | 2,84 | 2,98 | 0,00% | 126.126,00 |
| 13.10.2025 | 2,87 | 3,00 | 2,79 | 2,98 | 7,19% | 236.144,00 |
| 10.10.2025 | 2,93 | 2,99 | 2,76 | 2,78 | -4,47% | 223.406,00 |
| 09.10.2025 | 2,94 | 2,99 | 2,86 | 2,91 | -2,02% | 174.706,00 |
| 08.10.2025 | 3,04 | 3,06 | 2,95 | 2,97 | -2,62% | 232.771,00 |
| 07.10.2025 | 3,16 | 3,19 | 3,00 | 3,05 | -3,48% | 114.458,00 |
| 06.10.2025 | 3,12 | 3,20 | 3,09 | 3,16 | 1,61% | 148.139,00 |
| 03.10.2025 | 3,16 | 3,20 | 3,07 | 3,11 | -0,96% | 24.242,00 |
| 02.10.2025 | 3,05 | 3,17 | 3,05 | 3,14 | 2,95% | 160.958,00 |
| 01.10.2025 | 3,04 | 3,13 | 3,02 | 3,05 | -0,33% | 99.298,00 |
| 30.09.2025 | 3,15 | 3,15 | 2,97 | 3,06 | -2,86% | 149.047,00 |
| 29.09.2025 | 3,06 | 3,19 | 3,03 | 3,15 | 6,78% | 249.511,00 |
| 26.09.2025 | 2,97 | 2,97 | 2,88 | 2,95 | 0,00% | 66.448,00 |
| 25.09.2025 | 2,99 | 3,02 | 2,84 | 2,95 | -2,32% | 152.484,00 |
| 24.09.2025 | 3,03 | 3,11 | 2,96 | 3,02 | -0,98% | 191.374,00 |
| 23.09.2025 | 3,07 | 3,16 | 3,01 | 3,05 | -0,65% | 141.672,00 |
| 22.09.2025 | 3,03 | 3,10 | 2,96 | 3,07 | 1,66% | 148.596,00 |
| 19.09.2025 | 3,01 | 3,08 | 2,97 | 3,02 | 0,33% | 200.695,00 |
| 18.09.2025 | 2,90 | 3,02 | 2,88 | 3,01 | 4,88% | 337.366,00 |
| 17.09.2025 | 2,80 | 2,98 | 2,80 | 2,87 | 0,35% | 171.829,00 |
| 16.09.2025 | 2,87 | 2,89 | 2,78 | 2,86 | 0,70% | 109.102,00 |
| 15.09.2025 | 2,88 | 2,96 | 2,81 | 2,84 | -2,41% | 145.529,00 |
| 12.09.2025 | 2,85 | 2,95 | 2,85 | 2,91 | 0,69% | 202.879,00 |
| 11.09.2025 | 2,93 | 3,00 | 2,81 | 2,89 | 0,70% | 587.910,00 |
| 10.09.2025 | 2,87 | 3,00 | 2,80 | 2,87 | 3,24% | 489.064,00 |
| 09.09.2025 | 2,73 | 2,83 | 2,70 | 2,78 | 2,96% | 399.795,00 |
| 08.09.2025 | 2,60 | 3,00 | 2,60 | 2,70 | 0,37% | 10.192.416,00 |
| 05.09.2025 | 2,70 | 2,74 | 2,66 | 2,69 | -0,37% | 73.212,00 |
| 04.09.2025 | 2,80 | 2,80 | 2,69 | 2,70 | -2,88% | 81.243,00 |
| 03.09.2025 | 2,77 | 2,82 | 2,73 | 2,78 | 1,09% | 70.820,00 |
| 02.09.2025 | 2,78 | 2,80 | 2,69 | 2,75 | -2,14% | 140.455,00 |
| 29.08.2025 | 2,91 | 2,93 | 2,76 | 2,81 | -3,44% | 182.422,00 |
| 28.08.2025 | 3,05 | 3,19 | 2,90 | 2,91 | -3,96% | 471.477,00 |
| 27.08.2025 | 3,00 | 3,59 | 2,91 | 3,03 | 1,34% | 3.549.263,00 |
| 26.08.2025 | 2,99 | 3,06 | 2,96 | 2,99 | -0,33% | 74.864,00 |
| 25.08.2025 | 3,15 | 3,16 | 2,96 | 3,00 | -3,85% | 169.777,00 |
| 22.08.2025 | 2,96 | 3,18 | 2,96 | 3,12 | 3,65% | 95.838,00 |
| 21.08.2025 | 3,00 | 3,06 | 2,95 | 3,01 | 0,00% | 107.606,00 |
| 20.08.2025 | 3,17 | 3,17 | 2,95 | 3,01 | -5,05% | 160.611,00 |
| 19.08.2025 | 3,41 | 3,43 | 3,12 | 3,17 | -3,94% | 297.854,00 |
| 18.08.2025 | 3,03 | 3,45 | 3,03 | 3,30 | 8,20% | 628.764,00 |