21,570$
54,07%
Echtzeit-Aktienkurs Beasley Broadcast Group Inc.
Bid:
Ask:
Aktienkurse zur Beasley Broadcast Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 2,56% | 6.437,00 |
| 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 |
| 11.02.2026 | 4,20 | 4,20 | 4,10 | 4,17 | -3,36% | 4.574,00 |
| 10.02.2026 | 4,35 | 4,49 | 4,32 | 4,32 | -3,25% | 13.560,00 |
| 09.02.2026 | 4,50 | 4,60 | 4,22 | 4,46 | 0,90% | 24.117,00 |
| 06.02.2026 | 4,01 | 4,59 | 3,99 | 4,42 | 9,95% | 30.794,00 |
| 05.02.2026 | 4,31 | 4,43 | 4,02 | 4,02 | -7,37% | 33.179,00 |
| 04.02.2026 | 4,64 | 4,81 | 4,21 | 4,34 | -10,14% | 33.658,00 |
| 03.02.2026 | 4,79 | 4,85 | 4,40 | 4,83 | -1,63% | 129.008,00 |
| 02.02.2026 | 4,87 | 5,13 | 4,87 | 4,91 | -2,00% | 31.529,00 |
| 30.01.2026 | 5,05 | 5,16 | 4,94 | 5,01 | -2,34% | 40.626,00 |
| 29.01.2026 | 5,35 | 5,35 | 4,80 | 5,13 | -5,52% | 123.408,00 |
| 28.01.2026 | 6,10 | 7,64 | 5,10 | 5,43 | -6,54% | 1.421.609,00 |
| 27.01.2026 | 5,70 | 6,39 | 5,51 | 5,81 | 4,12% | 347.236,00 |
| 26.01.2026 | 5,97 | 6,80 | 5,31 | 5,58 | 1,82% | 355.994,00 |
| 22.01.2026 | 5,50 | 5,66 | 5,41 | 5,48 | -2,32% | 14.922,00 |
| 21.01.2026 | 5,55 | 5,93 | 5,40 | 5,61 | 0,54% | 33.978,00 |
| 20.01.2026 | 5,50 | 5,98 | 5,47 | 5,58 | 3,14% | 62.219,00 |
| 16.01.2026 | 6,03 | 6,05 | 5,40 | 5,41 | -10,28% | 73.948,00 |
| 15.01.2026 | 5,56 | 6,31 | 5,45 | 6,03 | 10,85% | 133.393,00 |
| 14.01.2026 | 5,48 | 5,74 | 5,42 | 5,44 | -2,16% | 40.568,00 |
| 13.01.2026 | 5,38 | 6,09 | 5,20 | 5,56 | 3,93% | 83.184,00 |
| 12.01.2026 | 5,01 | 5,38 | 5,01 | 5,35 | 6,15% | 29.560,00 |
| 09.01.2026 | 5,00 | 5,23 | 4,95 | 5,04 | 1,82% | 16.053,00 |
| 08.01.2026 | 4,90 | 5,11 | 4,90 | 4,95 | -2,37% | 13.237,00 |
| 07.01.2026 | 4,86 | 5,28 | 4,86 | 5,07 | 2,63% | 20.219,00 |
| 06.01.2026 | 4,95 | 5,08 | 4,82 | 4,94 | -1,20% | 13.691,00 |
| 05.01.2026 | 5,20 | 5,30 | 5,00 | 5,00 | -2,91% | 23.249,00 |
| 02.01.2026 | 5,07 | 5,45 | 5,05 | 5,15 | 2,79% | 37.855,00 |
| 31.12.2025 | 5,00 | 5,24 | 4,93 | 5,01 | -0,60% | 33.491,00 |
| 30.12.2025 | 4,89 | 5,24 | 4,70 | 5,04 | 2,44% | 86.832,00 |
| 29.12.2025 | 4,95 | 6,10 | 4,90 | 4,92 | -2,19% | 250.460,00 |
| 26.12.2025 | 4,98 | 5,15 | 4,70 | 5,03 | 1,00% | 28.712,00 |
| 24.12.2025 | 4,95 | 5,14 | 4,60 | 4,98 | -0,20% | 26.113,00 |
| 23.12.2025 | 5,06 | 5,19 | 4,70 | 4,99 | -3,29% | 67.886,00 |
| 22.12.2025 | 5,06 | 5,41 | 5,05 | 5,16 | 0,68% | 46.697,00 |
| 19.12.2025 | 5,26 | 5,60 | 5,04 | 5,13 | -1,63% | 80.344,00 |
| 18.12.2025 | 5,08 | 5,56 | 4,94 | 5,21 | 1,07% | 69.212,00 |
| 17.12.2025 | 5,53 | 5,66 | 5,02 | 5,16 | -7,78% | 85.898,00 |
| 16.12.2025 | 5,35 | 6,14 | 5,35 | 5,59 | -2,27% | 158.063,00 |
| 15.12.2025 | 6,68 | 7,53 | 5,43 | 5,72 | -22,81% | 231.375,00 |
| 12.12.2025 | 9,11 | 10,22 | 5,89 | 7,41 | -16,18% | 912.506,00 |
| 11.12.2025 | 8,90 | 11,78 | 8,05 | 8,84 | -47,35% | 3.086.830,00 |
| 10.12.2025 | 6,05 | 26,37 | 5,67 | 16,79 | 314,57% | 44.544.210,00 |
| 09.12.2025 | 4,52 | 4,52 | 4,05 | 4,05 | -8,72% | 10.813,00 |
| 08.12.2025 | 4,57 | 4,57 | 4,38 | 4,44 | -3,54% | 21.718,00 |
| 05.12.2025 | 4,10 | 4,70 | 3,96 | 4,60 | 16,72% | 64.776,00 |
| 04.12.2025 | 3,93 | 3,94 | 3,93 | 3,94 | -2,21% | 2.208,00 |
| 03.12.2025 | 3,88 | 4,09 | 3,81 | 4,03 | -0,49% | 13.146,00 |
| 02.12.2025 | 4,10 | 4,10 | 3,97 | 4,05 | 0,80% | 2.307,00 |
| 01.12.2025 | 4,16 | 4,16 | 3,99 | 4,02 | -4,79% | 7.385,00 |
| 28.11.2025 | 4,07 | 4,22 | 4,07 | 4,22 | -3,65% | 1.754,00 |
| 26.11.2025 | 4,20 | 4,42 | 4,00 | 4,38 | 3,30% | 6.290,00 |
| 25.11.2025 | 3,99 | 4,24 | 3,80 | 4,24 | 6,00% | 6.225,00 |
| 24.11.2025 | 3,75 | 4,09 | 3,75 | 4,00 | 5,82% | 16.503,00 |
| 20.11.2025 | 3,89 | 4,04 | 3,71 | 3,78 | -1,31% | 8.506,00 |
| 19.11.2025 | 3,94 | 3,95 | 3,76 | 3,83 | -2,30% | 5.831,00 |
| 18.11.2025 | 3,85 | 3,93 | 3,82 | 3,92 | 0,51% | 6.549,00 |