23,125$
-5,69%
Echtzeit-Aktienkurs Beasley Broadcast Group Inc.
Bid:
Ask:
Aktienkurse zur Beasley Broadcast Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.07.2026 | 24,90 | 24,90 | 22,93 | 23,13 | -5,69% | 18.533,00 |
| 07.07.2026 | 23,10 | 25,28 | 23,10 | 24,52 | 4,81% | 9.821,00 |
| 06.07.2026 | 24,64 | 25,52 | 22,69 | 23,40 | -7,71% | 15.866,00 |
| 02.07.2026 | 25,89 | 26,80 | 24,43 | 25,35 | -0,90% | 34.549,00 |
| 01.07.2026 | 25,89 | 28,12 | 25,31 | 25,58 | -2,55% | 30.297,00 |
| 30.06.2026 | 26,92 | 26,92 | 25,33 | 26,25 | -0,98% | 44.461,00 |
| 29.06.2026 | 29,10 | 29,30 | 25,64 | 26,51 | 0,04% | 30.568,00 |
| 26.06.2026 | 24,45 | 26,75 | 24,45 | 26,50 | 10,69% | 22.590,00 |
| 25.06.2026 | 23,41 | 23,94 | 22,52 | 23,94 | 5,12% | 26.898,00 |
| 24.06.2026 | 23,68 | 24,72 | 22,78 | 22,78 | -2,55% | 69.741,00 |
| 23.06.2026 | 23,24 | 24,94 | 21,01 | 23,37 | -5,15% | 105.529,00 |
| 22.06.2026 | 23,64 | 24,99 | 23,64 | 24,64 | 3,66% | 54.800,00 |
| 18.06.2026 | 23,41 | 23,79 | 23,00 | 23,77 | 2,19% | 20.495,00 |
| 17.06.2026 | 20,88 | 24,33 | 20,61 | 23,26 | 15,38% | 33.584,00 |
| 16.06.2026 | 17,75 | 20,16 | 17,75 | 20,16 | 14,87% | 25.425,00 |
| 15.06.2026 | 17,80 | 18,15 | 16,55 | 17,55 | -1,24% | 58.596,00 |
| 12.06.2026 | 24,30 | 24,30 | 17,01 | 17,77 | -22,10% | 65.355,00 |
| 11.06.2026 | 22,59 | 23,64 | 20,58 | 22,81 | -0,31% | 17.888,00 |
| 10.06.2026 | 21,59 | 24,50 | 21,59 | 22,88 | 4,71% | 19.558,00 |
| 09.06.2026 | 22,44 | 22,92 | 20,79 | 21,85 | 3,65% | 22.828,00 |
| 08.06.2026 | 21,57 | 21,61 | 20,36 | 21,08 | -0,02% | 17.151,00 |
| 05.06.2026 | 20,07 | 21,95 | 19,70 | 21,09 | 5,64% | 37.249,00 |
| 04.06.2026 | 19,78 | 21,77 | 18,79 | 19,96 | -1,09% | 30.520,00 |
| 03.06.2026 | 19,49 | 21,40 | 18,26 | 20,18 | 2,70% | 56.428,00 |
| 02.06.2026 | 16,21 | 21,00 | 15,86 | 19,65 | 25,72% | 96.017,00 |
| 01.06.2026 | 15,25 | 16,47 | 15,20 | 15,63 | 1,30% | 27.527,00 |
| 29.05.2026 | 15,75 | 15,85 | 15,18 | 15,43 | -4,22% | 7.081,00 |
| 28.05.2026 | 16,20 | 16,43 | 15,78 | 16,11 | 0,94% | 7.839,00 |
| 27.05.2026 | 15,65 | 16,40 | 15,59 | 15,96 | 3,84% | 12.031,00 |
| 26.05.2026 | 15,63 | 15,82 | 15,05 | 15,37 | 1,42% | 8.969,00 |
| 22.05.2026 | 15,72 | 16,40 | 15,16 | 15,16 | 2,05% | 19.716,00 |
| 21.05.2026 | 14,03 | 15,44 | 13,65 | 14,85 | 6,00% | 46.919,00 |
| 20.05.2026 | 14,05 | 15,85 | 13,65 | 14,01 | -0,50% | 34.793,00 |
| 19.05.2026 | 13,53 | 14,84 | 13,50 | 14,08 | -0,35% | 38.238,00 |
| 18.05.2026 | 13,81 | 14,88 | 13,50 | 14,13 | 2,32% | 17.634,00 |
| 15.05.2026 | 14,70 | 15,73 | 13,36 | 13,81 | -9,56% | 46.356,00 |
| 14.05.2026 | 17,49 | 17,52 | 14,69 | 15,27 | -9,11% | 44.927,00 |
| 13.05.2026 | 15,76 | 17,38 | 15,76 | 16,80 | 3,83% | 21.099,00 |
| 12.05.2026 | 17,69 | 17,69 | 15,26 | 16,18 | -11,42% | 34.953,00 |
| 11.05.2026 | 17,18 | 18,84 | 17,03 | 18,27 | 4,01% | 24.539,00 |
| 08.05.2026 | 17,25 | 18,24 | 16,70 | 17,56 | 0,57% | 23.408,00 |
| 07.05.2026 | 17,26 | 17,61 | 16,78 | 17,46 | -0,77% | 14.698,00 |
| 06.05.2026 | 18,26 | 18,80 | 16,51 | 17,60 | -4,11% | 43.977,00 |
| 05.05.2026 | 18,88 | 20,17 | 18,35 | 18,35 | -1,06% | 28.256,00 |
| 04.05.2026 | 20,21 | 21,47 | 18,21 | 18,55 | -9,75% | 62.451,00 |
| 01.05.2026 | 21,52 | 21,61 | 19,90 | 20,55 | -7,64% | 34.146,00 |
| 30.04.2026 | 19,26 | 22,44 | 19,09 | 22,25 | 15,52% | 72.068,00 |
| 29.04.2026 | 22,31 | 22,50 | 18,99 | 19,26 | -13,71% | 49.826,00 |
| 28.04.2026 | 22,97 | 23,95 | 21,77 | 22,32 | -0,67% | 59.291,00 |
| 27.04.2026 | 21,81 | 23,58 | 20,70 | 22,47 | 0,94% | 138.328,00 |
| 24.04.2026 | 22,11 | 23,04 | 20,82 | 22,26 | -1,59% | 82.998,00 |
| 23.04.2026 | 19,61 | 24,85 | 19,61 | 22,62 | 13,61% | 240.695,00 |
| 22.04.2026 | 16,70 | 20,50 | 16,70 | 19,91 | 15,62% | 138.327,00 |
| 21.04.2026 | 18,77 | 18,77 | 17,17 | 17,22 | -9,42% | 67.717,00 |
| 20.04.2026 | 18,89 | 20,49 | 16,22 | 19,01 | -11,87% | 233.991,00 |
| 17.04.2026 | 13,89 | 24,90 | 13,69 | 21,57 | 54,07% | 1.699.059,00 |
| 16.04.2026 | 14,30 | 15,80 | 13,55 | 14,00 | 3,02% | 399.185,00 |
| 15.04.2026 | 13,40 | 15,50 | 13,13 | 13,59 | -7,86% | 284.575,00 |
| 14.04.2026 | 10,34 | 14,95 | 10,26 | 14,75 | 41,83% | 1.077.268,00 |
| 13.04.2026 | 12,46 | 14,61 | 9,40 | 10,40 | -11,56% | 1.567.315,00 |
| 10.04.2026 | 9,49 | 12,80 | 8,31 | 11,76 | 6,91% | 3.888.819,00 |
| 09.04.2026 | 5,39 | 13,16 | 5,08 | 11,00 | 91,97% | 11.148.777,00 |
| 08.04.2026 | 5,25 | 6,55 | 4,66 | 5,73 | 82,48% | 51.949.365,00 |
| 07.04.2026 | 3,20 | 3,22 | 3,14 | 3,14 | -0,95% | 5.164,00 |
| 06.04.2026 | 3,36 | 3,42 | 3,16 | 3,17 | -1,25% | 10.381,00 |
| 02.04.2026 | 3,35 | 3,35 | 3,21 | 3,21 | -5,31% | 7.553,00 |
| 01.04.2026 | 3,31 | 3,45 | 3,31 | 3,39 | 1,80% | 5.806,00 |
| 31.03.2026 | 3,30 | 3,39 | 3,20 | 3,33 | 2,15% | 10.000,00 |
| 30.03.2026 | 3,58 | 3,58 | 3,26 | 3,26 | -2,25% | 8.554,00 |
| 27.03.2026 | 3,50 | 3,61 | 3,27 | 3,34 | -8,38% | 18.538,00 |
| 26.03.2026 | 3,52 | 3,78 | 3,27 | 3,64 | -1,62% | 48.598,00 |
| 25.03.2026 | 3,46 | 3,95 | 3,45 | 3,70 | 6,94% | 18.138,00 |
| 24.03.2026 | 3,41 | 3,64 | 3,33 | 3,46 | 0,58% | 22.818,00 |
| 23.03.2026 | 3,79 | 3,86 | 3,31 | 3,44 | -7,53% | 39.651,00 |
| 20.03.2026 | 3,94 | 3,94 | 3,52 | 3,72 | 0,54% | 23.646,00 |
| 19.03.2026 | 3,65 | 4,02 | 3,65 | 3,70 | 3,93% | 11.440,00 |
| 18.03.2026 | 3,64 | 3,67 | 3,26 | 3,56 | -3,26% | 10.639,00 |
| 17.03.2026 | 3,77 | 3,91 | 3,64 | 3,68 | -1,87% | 19.223,00 |
| 16.03.2026 | 3,80 | 3,80 | 3,72 | 3,75 | -1,06% | 11.262,00 |
| 13.03.2026 | 3,85 | 3,93 | 3,75 | 3,79 | -0,52% | 6.128,00 |
| 12.03.2026 | 3,99 | 3,99 | 3,75 | 3,81 | -2,56% | 8.053,00 |
| 11.03.2026 | 3,91 | 4,05 | 3,91 | 3,91 | -2,01% | 2.306,00 |
| 10.03.2026 | 3,90 | 3,99 | 3,88 | 3,99 | 0,25% | 3.008,00 |
| 09.03.2026 | 4,00 | 4,00 | 3,92 | 3,98 | -4,33% | 7.194,00 |
| 06.03.2026 | 4,15 | 4,22 | 3,85 | 4,16 | 4,00% | 7.369,00 |
| 05.03.2026 | 4,13 | 4,36 | 3,99 | 4,00 | -0,52% | 10.745,00 |
| 04.03.2026 | 3,86 | 4,08 | 3,83 | 4,02 | 2,06% | 9.878,00 |
| 03.03.2026 | 3,92 | 3,99 | 3,75 | 3,94 | 0,25% | 14.711,00 |
| 02.03.2026 | 4,09 | 4,10 | 3,82 | 3,93 | -4,61% | 25.964,00 |
| 27.02.2026 | 4,30 | 4,31 | 4,12 | 4,12 | -4,16% | 12.262,00 |
| 26.02.2026 | 4,40 | 4,45 | 4,20 | 4,30 | -3,83% | 16.476,00 |
| 25.02.2026 | 4,26 | 4,49 | 4,21 | 4,47 | 1,59% | 7.918,00 |
| 24.02.2026 | 4,37 | 4,47 | 4,25 | 4,40 | 3,26% | 6.437,00 |
| 23.02.2026 | 4,33 | 4,35 | 4,19 | 4,26 | -0,68% | 5.586,00 |
| 20.02.2026 | 4,07 | 4,32 | 4,07 | 4,29 | -3,16% | 5.355,00 |
| 19.02.2026 | 4,40 | 4,46 | 4,18 | 4,43 | 0,91% | 16.846,00 |
| 18.02.2026 | 4,25 | 4,57 | 4,25 | 4,39 | 2,09% | 30.134,00 |
| 17.02.2026 | 4,20 | 4,30 | 4,14 | 4,30 | 5,39% | 8.173,00 |
| 13.02.2026 | 4,01 | 4,16 | 4,01 | 4,08 | 1,24% | 11.162,00 |
| 12.02.2026 | 4,08 | 4,15 | 3,83 | 4,03 | -3,36% | 11.447,00 |