2,320$
-0,43%
Echtzeit-Aktienkurs BEAM GLOBAL INC.DL-001
Bid:
Ask:
Aktienkurse zur BEAM GLOBAL INC.DL-001 Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,25 | 2,32 | 2,15 | 2,32 | -0,43% | 121.233,00 |
| 31.07.2025 | 2,34 | 2,44 | 2,28 | 2,33 | -0,43% | 123.390,00 |
| 30.07.2025 | 2,26 | 2,54 | 2,26 | 2,34 | 1,52% | 267.126,00 |
| 29.07.2025 | 2,62 | 2,65 | 2,18 | 2,31 | -11,69% | 447.934,00 |
| 28.07.2025 | 2,66 | 2,74 | 2,58 | 2,61 | 0,00% | 162.512,00 |
| 25.07.2025 | 2,61 | 2,64 | 2,45 | 2,61 | -4,74% | 488.052,00 |
| 24.07.2025 | 2,94 | 2,96 | 2,72 | 2,74 | -7,28% | 307.560,00 |
| 23.07.2025 | 3,04 | 3,05 | 2,86 | 2,96 | -3,75% | 279.564,00 |
| 22.07.2025 | 2,98 | 3,16 | 2,66 | 3,07 | 3,02% | 731.513,00 |
| 21.07.2025 | 2,65 | 3,40 | 2,64 | 2,98 | 16,41% | 2.456.710,00 |
| 18.07.2025 | 2,80 | 2,84 | 2,51 | 2,56 | -9,54% | 1.026.157,00 |
| 17.07.2025 | 2,09 | 2,87 | 2,09 | 2,83 | 38,05% | 3.977.652,00 |
| 16.07.2025 | 1,85 | 2,07 | 1,81 | 2,05 | 10,81% | 585.770,00 |
| 15.07.2025 | 1,87 | 1,90 | 1,80 | 1,85 | -2,12% | 301.286,00 |
| 14.07.2025 | 1,66 | 1,89 | 1,63 | 1,89 | 15,24% | 414.827,00 |
| 11.07.2025 | 1,66 | 1,71 | 1,61 | 1,64 | -2,38% | 223.378,00 |
| 10.07.2025 | 1,72 | 1,73 | 1,66 | 1,68 | -2,33% | 152.285,00 |
| 09.07.2025 | 1,74 | 1,76 | 1,67 | 1,72 | -1,71% | 285.520,00 |
| 08.07.2025 | 1,74 | 1,78 | 1,72 | 1,75 | 1,16% | 457.459,00 |
| 07.07.2025 | 1,59 | 1,75 | 1,56 | 1,73 | 7,45% | 607.505,00 |
| 03.07.2025 | 1,50 | 1,62 | 1,49 | 1,61 | 8,05% | 400.618,00 |
| 02.07.2025 | 1,42 | 1,53 | 1,40 | 1,49 | 3,47% | 570.151,00 |
| 01.07.2025 | 1,49 | 1,49 | 1,42 | 1,44 | -1,37% | 310.443,00 |
| 30.06.2025 | 1,48 | 1,51 | 1,39 | 1,46 | -7,01% | 628.824,00 |
| 27.06.2025 | 1,67 | 1,68 | 1,53 | 1,57 | -9,25% | 1.084.949,00 |
| 26.06.2025 | 1,80 | 1,82 | 1,63 | 1,73 | 12,34% | 20.681.470,00 |
| 25.06.2025 | 1,51 | 1,62 | 1,49 | 1,54 | 3,36% | 239.416,00 |
| 24.06.2025 | 1,41 | 1,50 | 1,41 | 1,49 | 5,67% | 72.296,00 |
| 23.06.2025 | 1,44 | 1,46 | 1,39 | 1,41 | -2,76% | 69.976,00 |
| 20.06.2025 | 1,45 | 1,56 | 1,42 | 1,45 | 0,00% | 169.632,00 |
| 18.06.2025 | 1,43 | 1,50 | 1,39 | 1,45 | 0,69% | 169.938,00 |
| 17.06.2025 | 1,49 | 1,50 | 1,40 | 1,44 | -3,36% | 75.431,00 |
| 16.06.2025 | 1,42 | 1,56 | 1,41 | 1,49 | 5,67% | 187.476,00 |
| 13.06.2025 | 1,46 | 1,50 | 1,40 | 1,41 | -6,00% | 145.476,00 |
| 12.06.2025 | 1,50 | 1,56 | 1,49 | 1,50 | -1,32% | 87.118,00 |
| 11.06.2025 | 1,55 | 1,56 | 1,48 | 1,52 | -2,56% | 157.555,00 |
| 10.06.2025 | 1,57 | 1,59 | 1,54 | 1,56 | 1,30% | 88.587,00 |
| 09.06.2025 | 1,53 | 1,57 | 1,50 | 1,54 | 2,67% | 158.516,00 |
| 06.06.2025 | 1,49 | 1,55 | 1,47 | 1,50 | 1,35% | 77.407,00 |
| 05.06.2025 | 1,53 | 1,55 | 1,46 | 1,48 | -4,52% | 124.229,00 |
| 04.06.2025 | 1,53 | 1,57 | 1,51 | 1,55 | 1,31% | 58.423,00 |
| 03.06.2025 | 1,57 | 1,62 | 1,51 | 1,53 | -2,55% | 104.610,00 |
| 02.06.2025 | 1,61 | 1,67 | 1,55 | 1,57 | -1,44% | 53.595,00 |
| 30.05.2025 | 1,72 | 1,77 | 1,58 | 1,59 | -6,84% | 148.380,00 |
| 29.05.2025 | 1,80 | 1,82 | 1,68 | 1,71 | -2,29% | 61.869,00 |
| 28.05.2025 | 1,83 | 1,83 | 1,73 | 1,75 | -4,37% | 66.868,00 |
| 27.05.2025 | 1,67 | 1,87 | 1,65 | 1,83 | 10,24% | 165.320,00 |
| 23.05.2025 | 1,69 | 1,74 | 1,65 | 1,66 | -2,35% | 36.579,00 |
| 22.05.2025 | 1,65 | 1,74 | 1,65 | 1,70 | 2,41% | 74.483,00 |
| 21.05.2025 | 1,66 | 1,79 | 1,62 | 1,66 | 0,61% | 116.852,00 |
| 20.05.2025 | 1,59 | 1,68 | 1,56 | 1,65 | 3,12% | 123.085,00 |
| 19.05.2025 | 1,62 | 1,69 | 1,58 | 1,60 | -5,88% | 139.137,00 |
| 16.05.2025 | 1,87 | 1,87 | 1,53 | 1,70 | -13,71% | 336.387,00 |
| 15.05.2025 | 2,01 | 2,10 | 1,94 | 1,97 | 0,51% | 141.349,00 |
| 14.05.2025 | 1,98 | 2,00 | 1,94 | 1,96 | 0,51% | 125.025,00 |
| 13.05.2025 | 1,89 | 1,98 | 1,89 | 1,95 | 3,72% | 136.181,00 |
| 12.05.2025 | 1,85 | 1,95 | 1,81 | 1,88 | 6,21% | 243.473,00 |
| 09.05.2025 | 1,51 | 1,84 | 1,51 | 1,77 | 19,59% | 489.740,00 |
| 08.05.2025 | 1,44 | 1,51 | 1,43 | 1,48 | 3,50% | 122.838,00 |
| 07.05.2025 | 1,45 | 1,45 | 1,41 | 1,43 | 1,42% | 99.847,00 |
| 06.05.2025 | 1,46 | 1,48 | 1,40 | 1,41 | -3,42% | 66.231,00 |
| 05.05.2025 | 1,45 | 1,48 | 1,45 | 1,46 | 0,69% | 23.431,00 |
| 02.05.2025 | 1,43 | 1,48 | 1,43 | 1,45 | 2,11% | 61.969,00 |
| 01.05.2025 | 1,43 | 1,48 | 1,41 | 1,42 | -0,70% | 41.750,00 |
| 30.04.2025 | 1,47 | 1,47 | 1,41 | 1,43 | -3,38% | 62.109,00 |
| 29.04.2025 | 1,52 | 1,52 | 1,46 | 1,48 | -3,27% | 89.821,00 |
| 28.04.2025 | 1,54 | 1,59 | 1,50 | 1,53 | 0,00% | 44.309,00 |
| 25.04.2025 | 1,43 | 1,58 | 1,43 | 1,53 | 6,99% | 97.777,00 |
| 24.04.2025 | 1,41 | 1,45 | 1,35 | 1,43 | 2,14% | 119.674,00 |
| 23.04.2025 | 1,41 | 1,44 | 1,37 | 1,40 | 0,72% | 85.131,00 |
| 22.04.2025 | 1,40 | 1,43 | 1,33 | 1,39 | -0,71% | 162.254,00 |
| 21.04.2025 | 1,45 | 1,48 | 1,37 | 1,40 | -3,45% | 52.291,00 |
| 17.04.2025 | 1,36 | 1,45 | 1,33 | 1,45 | 7,41% | 144.607,00 |
| 16.04.2025 | 1,44 | 1,48 | 1,35 | 1,35 | -6,25% | 189.488,00 |
| 15.04.2025 | 1,56 | 1,56 | 1,40 | 1,44 | -8,28% | 254.886,00 |
| 14.04.2025 | 1,96 | 2,00 | 1,55 | 1,57 | -10,80% | 420.630,00 |
| 11.04.2025 | 1,67 | 1,81 | 1,67 | 1,76 | 2,92% | 453.725,00 |
| 10.04.2025 | 1,71 | 1,75 | 1,63 | 1,71 | 1,24% | 91.964,00 |
| 09.04.2025 | 1,56 | 1,72 | 1,50 | 1,69 | 11,12% | 133.300,00 |
| 08.04.2025 | 1,83 | 1,83 | 1,52 | 1,52 | -11,63% | 148.667,00 |
| 07.04.2025 | 1,66 | 1,85 | 1,62 | 1,72 | -3,64% | 106.805,00 |
| 04.04.2025 | 1,90 | 1,92 | 1,71 | 1,79 | -10,30% | 251.224,00 |
| 03.04.2025 | 2,01 | 2,13 | 1,91 | 1,99 | -3,86% | 146.269,00 |
| 02.04.2025 | 2,09 | 2,18 | 2,04 | 2,07 | -2,36% | 106.409,00 |
| 01.04.2025 | 2,07 | 2,13 | 2,00 | 2,12 | 3,92% | 78.088,00 |
| 31.03.2025 | 2,00 | 2,06 | 1,95 | 2,04 | 1,49% | 95.616,00 |
| 28.03.2025 | 2,15 | 2,18 | 2,01 | 2,01 | -6,51% | 113.002,00 |
| 27.03.2025 | 2,14 | 2,20 | 2,12 | 2,15 | 0,47% | 57.664,00 |
| 26.03.2025 | 2,24 | 2,33 | 2,13 | 2,14 | -4,04% | 52.895,00 |
| 25.03.2025 | 2,20 | 2,35 | 2,17 | 2,23 | 1,36% | 122.707,00 |
| 24.03.2025 | 2,26 | 2,27 | 2,15 | 2,20 | -0,45% | 73.614,00 |
| 21.03.2025 | 2,14 | 2,25 | 2,14 | 2,21 | 0,91% | 66.794,00 |
| 20.03.2025 | 2,21 | 2,27 | 2,18 | 2,19 | -2,23% | 43.609,00 |
| 19.03.2025 | 2,19 | 2,27 | 2,19 | 2,24 | 2,75% | 37.350,00 |
| 18.03.2025 | 2,21 | 2,21 | 2,14 | 2,18 | -1,80% | 42.067,00 |
| 17.03.2025 | 2,20 | 2,28 | 2,19 | 2,22 | 0,91% | 58.876,00 |
| 14.03.2025 | 2,15 | 2,23 | 2,13 | 2,20 | 2,80% | 42.568,00 |
| 13.03.2025 | 2,22 | 2,25 | 2,10 | 2,14 | -0,93% | 82.588,00 |
| 12.03.2025 | 2,16 | 2,19 | 2,10 | 2,16 | 2,27% | 74.062,00 |
| 11.03.2025 | 2,11 | 2,14 | 2,04 | 2,11 | 2,03% | 76.041,00 |