0,852$
-9,65%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,96 | 0,99 | 0,85 | 0,85 | -11,37% | 88.035,00 |
| 11.11.2026 | 0,97 | 1,00 | 0,94 | 0,96 | -0,34% | 41.774,00 |
| 10.11.2026 | 1,03 | 1,05 | 0,96 | 0,96 | -8,98% | 59.259,00 |
| 09.11.2026 | 1,07 | 1,09 | 1,03 | 1,06 | 2,91% | 50.328,00 |
| 06.11.2026 | 1,04 | 1,08 | 1,02 | 1,03 | -0,96% | 47.726,00 |
| 05.11.2026 | 1,11 | 1,14 | 1,00 | 1,04 | -1,89% | 109.070,00 |
| 04.11.2026 | 1,12 | 1,12 | 1,03 | 1,06 | -1,85% | 52.366,00 |
| 03.11.2026 | 1,08 | 1,13 | 1,08 | 1,08 | 0,93% | 28.335,00 |
| 02.11.2026 | 1,15 | 1,15 | 1,07 | 1,07 | -6,55% | 76.093,00 |
| 30.10.2026 | 1,29 | 1,29 | 1,12 | 1,15 | -11,92% | 147.880,00 |
| 29.10.2026 | 1,42 | 1,42 | 1,28 | 1,30 | -2,99% | 38.873,00 |
| 28.10.2026 | 1,35 | 1,38 | 1,31 | 1,34 | -0,74% | 35.841,00 |
| 27.10.2026 | 1,34 | 1,37 | 1,32 | 1,35 | 2,66% | 24.609,00 |
| 26.10.2026 | 1,41 | 1,41 | 1,29 | 1,32 | -2,59% | 53.625,00 |
| 23.10.2026 | 1,40 | 1,41 | 1,35 | 1,35 | -4,26% | 45.989,00 |
| 22.10.2026 | 1,46 | 1,53 | 1,41 | 1,41 | -6,00% | 36.827,00 |
| 21.10.2026 | 1,59 | 1,60 | 1,50 | 1,50 | -5,06% | 57.483,00 |
| 20.10.2026 | 1,60 | 1,63 | 1,57 | 1,58 | -2,77% | 33.479,00 |
| 19.10.2026 | 1,62 | 1,67 | 1,60 | 1,63 | -1,52% | 31.421,00 |
| 16.10.2026 | 1,78 | 1,81 | 1,63 | 1,65 | -9,34% | 59.302,00 |
| 15.10.2026 | 1,63 | 1,83 | 1,62 | 1,82 | 10,98% | 98.244,00 |
| 14.10.2026 | 1,70 | 1,75 | 1,59 | 1,64 | -4,65% | 89.174,00 |
| 13.10.2026 | 1,82 | 1,82 | 1,71 | 1,72 | -5,49% | 71.257,00 |
| 12.10.2026 | 1,78 | 1,90 | 1,74 | 1,82 | 2,82% | 145.597,00 |
| 09.10.2026 | 1,57 | 1,79 | 1,46 | 1,77 | 14,94% | 159.535,00 |
| 08.10.2026 | 1,54 | 1,57 | 1,51 | 1,54 | -1,91% | 48.866,00 |
| 07.10.2026 | 1,54 | 1,59 | 1,50 | 1,57 | 1,29% | 70.821,00 |
| 06.10.2026 | 1,48 | 1,60 | 1,40 | 1,55 | 7,64% | 160.795,00 |
| 05.10.2026 | 1,30 | 1,46 | 1,29 | 1,44 | 14,29% | 197.318,00 |
| 02.10.2026 | 1,29 | 1,33 | 1,25 | 1,26 | -3,45% | 36.821,00 |
| 01.10.2026 | 1,27 | 1,33 | 1,26 | 1,31 | 2,76% | 28.517,00 |
| 30.09.2026 | 1,31 | 1,36 | 1,22 | 1,27 | 1,60% | 54.718,00 |
| 29.09.2026 | 1,30 | 1,30 | 1,22 | 1,25 | -0,79% | 21.054,00 |
| 28.09.2026 | 1,26 | 1,29 | 1,24 | 1,26 | 0,00% | 26.038,00 |
| 25.09.2026 | 1,27 | 1,32 | 1,26 | 1,26 | -3,08% | 12.989,00 |
| 24.09.2026 | 1,35 | 1,35 | 1,30 | 1,30 | -3,70% | 7.391,00 |
| 23.09.2026 | 1,33 | 1,38 | 1,32 | 1,35 | 0,75% | 20.211,00 |
| 22.09.2026 | 1,29 | 1,35 | 1,29 | 1,34 | 4,28% | 42.248,00 |
| 21.09.2026 | 1,28 | 1,32 | 1,28 | 1,29 | -0,39% | 26.799,00 |
| 18.09.2026 | 1,28 | 1,29 | 1,27 | 1,29 | 1,57% | 4.952,00 |
| 17.09.2026 | 1,29 | 1,30 | 1,26 | 1,27 | 3,25% | 16.075,00 |
| 16.09.2026 | 1,24 | 1,29 | 1,23 | 1,23 | -0,81% | 21.584,00 |
| 15.09.2026 | 1,33 | 1,36 | 1,24 | 1,24 | -7,46% | 22.989,00 |
| 14.09.2026 | 1,38 | 1,38 | 1,33 | 1,34 | -0,74% | 21.400,00 |
| 11.09.2026 | 1,38 | 1,38 | 1,33 | 1,35 | 2,27% | 18.033,00 |
| 10.09.2026 | 1,32 | 1,32 | 1,28 | 1,32 | -0,75% | 29.127,00 |
| 09.09.2026 | 1,35 | 1,39 | 1,29 | 1,33 | 2,31% | 67.367,00 |
| 08.09.2026 | 1,27 | 1,34 | 1,20 | 1,30 | 4,84% | 477.238,00 |
| 04.09.2026 | 1,19 | 1,24 | 1,18 | 1,24 | 4,20% | 20.399,00 |
| 03.09.2026 | 1,24 | 1,24 | 1,18 | 1,19 | -2,46% | 34.862,00 |
| 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 |