16,600$
-1,83%
Echtzeit-Aktienkurs Beasley Broadcast Group Inc
Bid:
Ask:
Aktienkurse zur Beasley Broadcast Group Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.09.2026 | 16,70 | 17,10 | 16,14 | 16,60 | -1,83% | 13.441,00 |
| 22.09.2026 | 16,95 | 17,37 | 16,90 | 16,91 | 0,83% | 17.102,00 |
| 21.09.2026 | 17,41 | 17,89 | 16,77 | 16,77 | -2,95% | 8.694,00 |
| 18.09.2026 | 16,89 | 17,84 | 16,81 | 17,28 | 1,11% | 17.785,00 |
| 17.09.2026 | 16,62 | 17,21 | 16,59 | 17,09 | 3,14% | 7.175,00 |
| 16.09.2026 | 16,77 | 16,99 | 16,33 | 16,57 | -3,55% | 12.234,00 |
| 15.09.2026 | 18,50 | 18,50 | 16,77 | 17,18 | -4,26% | 28.193,00 |
| 14.09.2026 | 15,65 | 18,50 | 15,65 | 17,95 | 13,72% | 34.362,00 |
| 11.09.2026 | 15,90 | 16,44 | 15,11 | 15,78 | -0,75% | 86.397,00 |
| 10.09.2026 | 16,51 | 16,76 | 15,70 | 15,90 | -5,40% | 79.137,00 |
| 09.09.2026 | 17,34 | 17,52 | 16,48 | 16,81 | -1,48% | 38.114,00 |
| 08.09.2026 | 17,22 | 17,55 | 17,03 | 17,06 | -1,90% | 11.168,00 |
| 04.09.2026 | 18,05 | 18,21 | 17,06 | 17,39 | -3,60% | 38.552,00 |
| 03.09.2026 | 19,62 | 19,62 | 17,89 | 18,04 | -7,01% | 46.915,00 |
| 02.09.2026 | 18,78 | 19,93 | 18,78 | 19,40 | 3,74% | 152.163,00 |
| 01.09.2026 | 18,71 | 20,02 | 18,29 | 18,70 | -3,31% | 183.713,00 |
| 31.08.2026 | 20,08 | 20,08 | 18,26 | 19,34 | -4,91% | 181.836,00 |
| 28.08.2026 | 18,95 | 20,88 | 18,95 | 20,34 | 3,10% | 47.572,00 |
| 27.08.2026 | 19,30 | 19,73 | 18,50 | 19,73 | 6,57% | 15.157,00 |
| 26.08.2026 | 20,30 | 20,40 | 18,18 | 18,51 | -11,77% | 24.480,00 |
| 25.08.2026 | 19,82 | 21,26 | 19,82 | 20,98 | 6,39% | 45.974,00 |
| 24.08.2026 | 21,02 | 21,02 | 19,29 | 19,72 | -4,73% | 87.921,00 |
| 21.08.2026 | 20,79 | 21,09 | 20,00 | 20,70 | 0,68% | 71.226,00 |
| 20.08.2026 | 20,18 | 20,80 | 19,90 | 20,56 | 1,88% | 23.714,00 |
| 19.08.2026 | 21,83 | 21,85 | 20,12 | 20,18 | -6,66% | 23.639,00 |
| 18.08.2026 | 23,02 | 23,05 | 21,62 | 21,62 | -4,38% | 70.358,00 |
| 17.08.2026 | 22,62 | 23,54 | 21,83 | 22,61 | -3,73% | 21.077,00 |
| 14.08.2026 | 24,51 | 24,51 | 22,30 | 23,49 | -5,79% | 8.724,00 |
| 13.08.2026 | 22,49 | 27,70 | 19,49 | 24,93 | 16,01% | 80.971,00 |
| 12.08.2026 | 22,85 | 22,85 | 20,94 | 21,49 | -3,02% | 32.478,00 |
| 11.08.2026 | 22,65 | 23,85 | 21,41 | 22,16 | 2,50% | 40.237,00 |
| 10.08.2026 | 21,37 | 23,11 | 21,37 | 21,62 | -3,83% | 28.395,00 |
| 07.08.2026 | 23,25 | 23,25 | 21,09 | 22,48 | -4,85% | 65.987,00 |
| 06.08.2026 | 25,47 | 26,50 | 23,42 | 23,63 | -3,37% | 25.926,00 |
| 05.08.2026 | 26,00 | 26,00 | 22,99 | 24,45 | -5,09% | 316.317,00 |
| 04.08.2026 | 22,02 | 25,80 | 22,02 | 25,76 | 19,20% | 292.117,00 |
| 03.08.2026 | 21,13 | 22,05 | 21,01 | 21,61 | 3,45% | 20.294,00 |
| 31.07.2026 | 20,46 | 21,37 | 20,35 | 20,89 | 3,08% | 9.584,00 |
| 30.07.2026 | 19,88 | 20,30 | 19,20 | 20,27 | 5,22% | 11.153,00 |
| 29.07.2026 | 20,80 | 21,06 | 18,57 | 19,26 | -7,29% | 28.119,00 |
| 28.07.2026 | 20,37 | 21,00 | 19,81 | 20,78 | -1,07% | 31.606,00 |
| 27.07.2026 | 20,55 | 21,00 | 19,80 | 21,00 | 2,34% | 11.882,00 |
| 24.07.2026 | 22,44 | 22,69 | 19,29 | 20,52 | -5,22% | 18.357,00 |
| 23.07.2026 | 22,18 | 22,18 | 20,54 | 21,65 | -0,41% | 17.630,00 |
| 22.07.2026 | 20,83 | 23,03 | 20,83 | 21,74 | 2,02% | 17.852,00 |
| 21.07.2026 | 21,10 | 22,00 | 20,56 | 21,31 | 1,28% | 22.436,00 |
| 20.07.2026 | 21,83 | 21,83 | 20,50 | 21,04 | -3,82% | 18.906,00 |
| 17.07.2026 | 22,22 | 22,23 | 21,48 | 21,88 | -0,43% | 24.094,00 |
| 16.07.2026 | 21,91 | 22,94 | 20,91 | 21,97 | 2,28% | 81.999,00 |
| 15.07.2026 | 23,10 | 23,10 | 20,88 | 21,48 | -4,81% | 13.117,00 |
| 14.07.2026 | 22,09 | 23,64 | 22,00 | 22,57 | 4,42% | 48.005,00 |
| 13.07.2026 | 23,50 | 23,50 | 20,73 | 21,61 | -7,43% | 79.409,00 |
| 10.07.2026 | 23,99 | 23,99 | 23,35 | 23,35 | -1,25% | 2.834,00 |
| 09.07.2026 | 23,20 | 23,98 | 22,80 | 23,64 | 2,23% | 11.563,00 |
| 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 |