1,420$
-5,33%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 1,50 | 1,50 | 1,38 | 1,42 | -5,33% | 42.502,00 |
| 26.03.2026 | 1,55 | 1,58 | 1,50 | 1,50 | -2,60% | 32.293,00 |
| 25.03.2026 | 1,56 | 1,59 | 1,54 | 1,54 | 1,32% | 31.247,00 |
| 24.03.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -2,56% | 39.265,00 |
| 23.03.2026 | 1,60 | 1,61 | 1,53 | 1,56 | 1,96% | 93.274,00 |
| 20.03.2026 | 1,65 | 1,65 | 1,50 | 1,53 | -7,27% | 64.727,00 |
| 19.03.2026 | 1,62 | 1,70 | 1,60 | 1,65 | 0,00% | 77.309,00 |
| 18.03.2026 | 1,72 | 1,72 | 1,62 | 1,65 | -4,62% | 96.379,00 |
| 17.03.2026 | 1,73 | 1,77 | 1,72 | 1,73 | 0,58% | 42.743,00 |
| 16.03.2026 | 1,76 | 1,97 | 1,67 | 1,72 | 0,00% | 692.220,00 |
| 13.03.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -0,58% | 46.240,00 |
| 12.03.2026 | 1,70 | 1,78 | 1,69 | 1,73 | 1,76% | 37.116,00 |
| 11.03.2026 | 1,75 | 1,75 | 1,65 | 1,70 | 0,00% | 58.492,00 |
| 10.03.2026 | 1,74 | 1,78 | 1,70 | 1,70 | -2,30% | 26.622,00 |
| 09.03.2026 | 1,70 | 1,79 | 1,63 | 1,74 | 0,58% | 49.416,00 |
| 06.03.2026 | 1,72 | 1,80 | 1,70 | 1,73 | -1,70% | 37.445,00 |
| 05.03.2026 | 1,80 | 1,87 | 1,73 | 1,76 | -1,12% | 42.925,00 |
| 04.03.2026 | 1,70 | 1,82 | 1,70 | 1,78 | 7,88% | 75.080,00 |
| 03.03.2026 | 1,65 | 1,68 | 1,58 | 1,65 | -2,94% | 59.128,00 |
| 02.03.2026 | 1,63 | 1,72 | 1,61 | 1,70 | 3,03% | 33.878,00 |
| 27.02.2026 | 1,75 | 1,80 | 1,65 | 1,65 | -9,84% | 92.641,00 |
| 26.02.2026 | 1,87 | 1,90 | 1,75 | 1,83 | -1,61% | 26.269,00 |
| 25.02.2026 | 1,67 | 1,87 | 1,67 | 1,86 | 9,09% | 111.112,00 |
| 24.02.2026 | 1,67 | 1,75 | 1,66 | 1,71 | 1,49% | 25.191,00 |
| 23.02.2026 | 1,72 | 1,74 | 1,68 | 1,68 | -0,59% | 58.238,00 |
| 20.02.2026 | 1,70 | 1,76 | 1,65 | 1,69 | -1,74% | 124.420,00 |
| 19.02.2026 | 1,73 | 1,78 | 1,70 | 1,72 | -0,58% | 35.030,00 |
| 18.02.2026 | 1,66 | 1,76 | 1,66 | 1,73 | 2,37% | 17.309,00 |
| 17.02.2026 | 1,65 | 1,74 | 1,64 | 1,69 | 0,60% | 46.516,00 |
| 13.02.2026 | 1,67 | 1,81 | 1,64 | 1,68 | -0,59% | 35.076,00 |
| 12.02.2026 | 1,68 | 1,70 | 1,60 | 1,69 | -0,59% | 37.888,00 |
| 11.02.2026 | 1,83 | 1,83 | 1,67 | 1,70 | -6,08% | 85.110,00 |
| 10.02.2026 | 1,85 | 1,87 | 1,81 | 1,81 | -1,63% | 34.968,00 |
| 09.02.2026 | 1,83 | 1,90 | 1,78 | 1,84 | 2,79% | 83.617,00 |
| 06.02.2026 | 1,66 | 1,81 | 1,66 | 1,79 | 9,82% | 87.687,00 |
| 05.02.2026 | 1,76 | 1,78 | 1,62 | 1,63 | -7,91% | 111.613,00 |
| 04.02.2026 | 1,92 | 1,92 | 1,75 | 1,77 | -7,81% | 117.909,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,88 | 1,92 | -4,00% | 134.854,00 |
| 02.02.2026 | 2,00 | 2,04 | 1,94 | 2,00 | -1,96% | 128.259,00 |
| 30.01.2026 | 2,09 | 2,15 | 1,98 | 2,04 | -1,45% | 228.824,00 |
| 29.01.2026 | 1,98 | 2,08 | 1,95 | 2,07 | 4,55% | 203.791,00 |
| 28.01.2026 | 1,90 | 2,04 | 1,74 | 1,98 | 4,21% | 3.124.370,00 |
| 27.01.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -0,52% | 47.760,00 |
| 26.01.2026 | 1,95 | 1,99 | 1,91 | 1,91 | 0,00% | 74.105,00 |
| 23.01.2026 | 1,96 | 1,98 | 1,91 | 1,91 | -0,52% | 42.810,00 |
| 22.01.2026 | 1,88 | 2,06 | 1,88 | 1,92 | 3,23% | 158.240,00 |
| 21.01.2026 | 1,88 | 1,95 | 1,83 | 1,86 | -2,62% | 60.999,00 |
| 20.01.2026 | 1,91 | 1,95 | 1,78 | 1,91 | 0,00% | 89.851,00 |
| 16.01.2026 | 1,94 | 1,98 | 1,91 | 1,91 | -3,05% | 35.881,00 |
| 15.01.2026 | 1,96 | 2,04 | 1,95 | 1,97 | 1,03% | 61.203,00 |
| 14.01.2026 | 1,94 | 1,97 | 1,93 | 1,95 | 0,00% | 35.468,00 |
| 13.01.2026 | 2,02 | 2,04 | 1,90 | 1,95 | -2,50% | 111.162,00 |
| 12.01.2026 | 2,05 | 2,05 | 1,96 | 2,00 | -1,48% | 54.839,00 |
| 09.01.2026 | 1,97 | 2,04 | 1,94 | 2,03 | 4,10% | 71.924,00 |
| 08.01.2026 | 1,95 | 1,99 | 1,91 | 1,95 | 0,52% | 60.180,00 |
| 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 |