1,220$
2,52%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.09.2026 | 1,22 | 1,24 | 1,18 | 1,22 | 2,51% | 23.471,00 |
| 01.09.2026 | 1,32 | 1,32 | 1,18 | 1,19 | -4,79% | 22.118,00 |
| 31.08.2026 | 1,22 | 1,25 | 1,21 | 1,25 | 0,81% | 15.465,00 |
| 28.08.2026 | 1,25 | 1,31 | 1,21 | 1,24 | -3,13% | 40.803,00 |
| 27.08.2026 | 1,25 | 1,30 | 1,22 | 1,28 | 2,40% | 13.600,00 |
| 26.08.2026 | 1,25 | 1,27 | 1,22 | 1,25 | -2,34% | 19.484,00 |
| 25.08.2026 | 1,30 | 1,31 | 1,23 | 1,28 | -0,78% | 64.341,00 |
| 24.08.2026 | 1,35 | 1,35 | 1,27 | 1,29 | -1,53% | 46.672,00 |
| 21.08.2026 | 1,31 | 1,32 | 1,28 | 1,31 | 1,55% | 44.571,00 |
| 20.08.2026 | 1,26 | 1,30 | 1,22 | 1,29 | 0,78% | 31.864,00 |
| 19.08.2026 | 1,30 | 1,35 | 1,28 | 1,28 | -0,78% | 36.778,00 |
| 18.08.2026 | 1,27 | 1,31 | 1,26 | 1,29 | 0,00% | 21.550,00 |
| 17.08.2026 | 1,34 | 1,35 | 1,28 | 1,29 | -2,27% | 31.169,00 |
| 14.08.2026 | 1,28 | 1,35 | 1,26 | 1,32 | 3,94% | 34.756,00 |
| 13.08.2026 | 1,32 | 1,32 | 1,26 | 1,27 | -3,05% | 42.831,00 |
| 12.08.2026 | 1,32 | 1,33 | 1,29 | 1,31 | 0,00% | 43.082,00 |
| 11.08.2026 | 1,34 | 1,40 | 1,27 | 1,31 | -1,50% | 54.987,00 |
| 10.08.2026 | 1,30 | 1,33 | 1,26 | 1,33 | 2,31% | 55.395,00 |
| 07.08.2026 | 1,31 | 1,35 | 1,27 | 1,30 | -1,52% | 46.008,00 |
| 06.08.2026 | 1,29 | 1,32 | 1,24 | 1,32 | 2,33% | 49.788,00 |
| 05.08.2026 | 1,28 | 1,30 | 1,26 | 1,29 | -7,86% | 225.322,00 |
| 04.08.2026 | 1,29 | 1,42 | 1,27 | 1,40 | 8,11% | 121.060,00 |
| 03.08.2026 | 1,23 | 1,31 | 1,21 | 1,30 | 7,02% | 64.894,00 |
| 31.07.2026 | 1,24 | 1,24 | 1,10 | 1,21 | -0,82% | 116.754,00 |
| 30.07.2026 | 1,20 | 1,23 | 1,18 | 1,22 | 2,52% | 35.470,00 |
| 29.07.2026 | 1,23 | 1,23 | 1,17 | 1,19 | -2,46% | 50.312,00 |
| 28.07.2026 | 1,25 | 1,27 | 1,20 | 1,22 | -4,69% | 36.996,00 |
| 27.07.2026 | 1,29 | 1,30 | 1,25 | 1,28 | 3,23% | 50.552,00 |
| 24.07.2026 | 1,25 | 1,30 | 1,21 | 1,24 | 5,08% | 116.276,00 |
| 23.07.2026 | 1,26 | 1,26 | 1,15 | 1,18 | -3,28% | 38.916,00 |
| 22.07.2026 | 1,20 | 1,38 | 1,19 | 1,22 | 1,67% | 148.462,00 |
| 21.07.2026 | 1,25 | 1,25 | 1,16 | 1,20 | -1,64% | 56.070,00 |
| 20.07.2026 | 1,19 | 1,22 | 1,16 | 1,22 | -0,81% | 18.818,00 |
| 17.07.2026 | 1,19 | 1,24 | 1,15 | 1,23 | 1,65% | 71.686,00 |
| 16.07.2026 | 1,36 | 1,37 | 1,06 | 1,21 | -13,57% | 314.640,00 |
| 15.07.2026 | 1,38 | 1,40 | 1,36 | 1,40 | 2,19% | 21.534,00 |
| 14.07.2026 | 1,38 | 1,39 | 1,32 | 1,37 | -1,44% | 49.810,00 |
| 13.07.2026 | 1,43 | 1,44 | 1,35 | 1,39 | -3,14% | 108.255,00 |
| 10.07.2026 | 1,49 | 1,51 | 1,39 | 1,44 | 0,35% | 179.028,00 |
| 09.07.2026 | 1,43 | 1,46 | 1,40 | 1,43 | 1,42% | 27.822,00 |
| 08.07.2026 | 1,44 | 1,45 | 1,39 | 1,41 | -3,42% | 27.656,00 |
| 07.07.2026 | 1,47 | 1,52 | 1,42 | 1,46 | -3,31% | 32.366,00 |
| 06.07.2026 | 1,46 | 1,55 | 1,46 | 1,51 | 5,59% | 38.580,00 |
| 02.07.2026 | 1,47 | 1,52 | 1,42 | 1,43 | -4,03% | 39.664,00 |
| 01.07.2026 | 1,39 | 1,54 | 1,39 | 1,49 | 6,43% | 99.303,00 |
| 30.06.2026 | 1,51 | 1,51 | 1,40 | 1,40 | -6,04% | 26.789,00 |
| 29.06.2026 | 1,56 | 1,57 | 1,42 | 1,49 | -2,61% | 20.801,00 |
| 26.06.2026 | 1,38 | 1,56 | 1,34 | 1,53 | 15,04% | 90.665,00 |
| 25.06.2026 | 1,41 | 1,43 | 1,29 | 1,33 | -5,67% | 144.563,00 |
| 24.06.2026 | 1,52 | 1,54 | 1,41 | 1,41 | -9,62% | 114.315,00 |
| 23.06.2026 | 1,60 | 1,63 | 1,53 | 1,56 | -2,50% | 43.583,00 |
| 22.06.2026 | 1,66 | 1,67 | 1,60 | 1,60 | -3,61% | 25.290,00 |
| 18.06.2026 | 1,62 | 1,68 | 1,62 | 1,66 | 3,75% | 48.154,00 |
| 17.06.2026 | 1,63 | 1,66 | 1,60 | 1,60 | -1,84% | 8.521,00 |
| 16.06.2026 | 1,74 | 1,74 | 1,60 | 1,63 | -2,98% | 61.036,00 |
| 15.06.2026 | 1,66 | 1,72 | 1,66 | 1,68 | 4,35% | 40.314,00 |
| 12.06.2026 | 1,62 | 1,68 | 1,60 | 1,61 | -0,62% | 74.471,00 |
| 11.06.2026 | 1,66 | 1,72 | 1,59 | 1,62 | -1,22% | 57.648,00 |
| 10.06.2026 | 1,67 | 1,73 | 1,64 | 1,64 | -5,75% | 48.461,00 |
| 09.06.2026 | 1,80 | 1,81 | 1,62 | 1,74 | -1,14% | 52.933,00 |
| 08.06.2026 | 1,73 | 1,81 | 1,71 | 1,76 | 1,73% | 63.964,00 |
| 05.06.2026 | 1,88 | 1,88 | 1,66 | 1,73 | -7,49% | 171.037,00 |
| 04.06.2026 | 1,94 | 1,94 | 1,85 | 1,87 | -1,58% | 54.207,00 |
| 03.06.2026 | 1,93 | 1,95 | 1,81 | 1,90 | -2,06% | 103.353,00 |
| 02.06.2026 | 1,99 | 1,99 | 1,90 | 1,94 | -2,51% | 101.607,00 |
| 01.06.2026 | 1,87 | 2,00 | 1,86 | 1,99 | 8,74% | 235.110,00 |
| 29.05.2026 | 1,84 | 1,84 | 1,77 | 1,83 | 1,67% | 82.441,00 |
| 28.05.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -1,10% | 18.216,00 |
| 27.05.2026 | 1,90 | 1,95 | 1,80 | 1,82 | -7,61% | 76.672,00 |
| 26.05.2026 | 1,90 | 2,02 | 1,88 | 1,97 | 5,91% | 275.184,00 |
| 22.05.2026 | 1,70 | 1,90 | 1,62 | 1,86 | 9,41% | 283.261,00 |
| 21.05.2026 | 1,86 | 1,86 | 1,70 | 1,70 | -7,61% | 136.709,00 |
| 20.05.2026 | 1,85 | 1,88 | 1,80 | 1,84 | 0,55% | 50.676,00 |
| 19.05.2026 | 1,89 | 1,90 | 1,82 | 1,83 | -1,61% | 35.082,00 |
| 18.05.2026 | 1,80 | 1,87 | 1,78 | 1,86 | 2,76% | 72.625,00 |
| 15.05.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -4,23% | 32.880,00 |
| 14.05.2026 | 1,85 | 1,90 | 1,80 | 1,89 | 2,72% | 81.713,00 |
| 13.05.2026 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | 77.238,00 |
| 12.05.2026 | 1,84 | 1,88 | 1,75 | 1,81 | -3,72% | 48.898,00 |
| 11.05.2026 | 1,96 | 1,96 | 1,85 | 1,88 | -3,59% | 79.393,00 |
| 08.05.2026 | 1,91 | 1,99 | 1,89 | 1,95 | 1,56% | 90.306,00 |
| 07.05.2026 | 1,91 | 1,96 | 1,89 | 1,92 | -1,03% | 64.977,00 |
| 06.05.2026 | 1,98 | 2,03 | 1,91 | 1,94 | -1,02% | 146.010,00 |
| 05.05.2026 | 2,01 | 2,06 | 1,93 | 1,96 | -2,00% | 83.155,00 |
| 04.05.2026 | 2,09 | 2,10 | 1,98 | 2,00 | -2,91% | 95.948,00 |
| 01.05.2026 | 1,95 | 2,08 | 1,95 | 2,06 | 6,19% | 66.664,00 |
| 30.04.2026 | 1,91 | 1,96 | 1,86 | 1,94 | 2,11% | 44.423,00 |
| 29.04.2026 | 1,94 | 1,94 | 1,86 | 1,90 | -3,55% | 46.705,00 |
| 28.04.2026 | 1,86 | 1,97 | 1,85 | 1,97 | 2,87% | 68.748,00 |
| 27.04.2026 | 1,94 | 1,98 | 1,87 | 1,92 | -2,30% | 91.788,00 |
| 24.04.2026 | 1,91 | 2,04 | 1,90 | 1,96 | 2,08% | 139.034,00 |
| 23.04.2026 | 2,06 | 2,11 | 1,82 | 1,92 | -10,70% | 240.990,00 |
| 22.04.2026 | 2,10 | 2,18 | 2,04 | 2,15 | 4,37% | 183.657,00 |
| 21.04.2026 | 2,00 | 2,20 | 1,99 | 2,06 | 7,85% | 753.554,00 |
| 20.04.2026 | 1,83 | 2,00 | 1,83 | 1,91 | 4,37% | 241.009,00 |
| 17.04.2026 | 1,80 | 1,90 | 1,78 | 1,83 | 1,67% | 94.865,00 |
| 16.04.2026 | 1,77 | 1,89 | 1,73 | 1,80 | 3,45% | 193.380,00 |
| 15.04.2026 | 1,55 | 1,76 | 1,52 | 1,74 | 14,47% | 155.743,00 |
| 14.04.2026 | 1,54 | 1,56 | 1,50 | 1,52 | 0,00% | 49.728,00 |
| 13.04.2026 | 1,50 | 1,54 | 1,45 | 1,52 | -1,94% | 44.365,00 |