0,865$
-1,75%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 0,84 | 0,90 | 0,82 | 0,87 | -1,70% | 493.577,00 |
| 19.10.2026 | 0,94 | 0,94 | 0,87 | 0,88 | -1,46% | 758.931,00 |
| 16.10.2026 | 0,96 | 0,99 | 0,89 | 0,89 | -6,20% | 896.842,00 |
| 15.10.2026 | 1,03 | 1,05 | 0,86 | 0,95 | -4,23% | 29.002.813,00 |
| 14.10.2026 | 1,02 | 1,03 | 0,98 | 0,99 | -3,50% | 303.520,00 |
| 13.10.2026 | 1,03 | 1,05 | 1,00 | 1,03 | 0,98% | 248.416,00 |
| 12.10.2026 | 1,05 | 1,06 | 1,02 | 1,02 | -3,77% | 223.516,00 |
| 09.10.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -2,30% | 199.135,00 |
| 08.10.2026 | 1,07 | 1,10 | 1,06 | 1,09 | 0,46% | 309.648,00 |
| 07.10.2026 | 1,10 | 1,10 | 1,07 | 1,08 | -2,70% | 911.834,00 |
| 06.10.2026 | 1,13 | 1,14 | 1,11 | 1,11 | 0,00% | 214.114,00 |
| 05.10.2026 | 1,12 | 1,12 | 1,10 | 1,11 | -2,20% | 148.527,00 |
| 02.10.2026 | 1,14 | 1,15 | 1,12 | 1,14 | 0,44% | 333.316,00 |
| 01.10.2026 | 1,15 | 1,15 | 1,12 | 1,13 | -0,44% | 268.634,00 |
| 30.09.2026 | 1,14 | 1,15 | 1,13 | 1,14 | 1,34% | 157.367,00 |
| 29.09.2026 | 1,14 | 1,15 | 1,11 | 1,12 | -1,75% | 253.712,00 |
| 28.09.2026 | 1,19 | 1,21 | 1,13 | 1,14 | -5,00% | 196.849,00 |
| 25.09.2026 | 1,21 | 1,22 | 1,19 | 1,20 | -0,41% | 127.665,00 |
| 24.09.2026 | 1,21 | 1,23 | 1,19 | 1,21 | -1,63% | 149.503,00 |
| 23.09.2026 | 1,28 | 1,28 | 1,22 | 1,23 | -4,30% | 308.298,00 |
| 22.09.2026 | 1,35 | 1,35 | 1,25 | 1,28 | -4,48% | 1.219.680,00 |
| 21.09.2026 | 1,33 | 1,37 | 1,32 | 1,34 | 0,37% | 300.521,00 |
| 18.09.2026 | 1,36 | 1,36 | 1,29 | 1,34 | -1,11% | 326.138,00 |
| 17.09.2026 | 1,36 | 1,40 | 1,35 | 1,35 | -0,37% | 273.891,00 |
| 16.09.2026 | 1,37 | 1,39 | 1,34 | 1,36 | -2,87% | 354.183,00 |
| 15.09.2026 | 1,40 | 1,42 | 1,36 | 1,40 | -2,45% | 414.329,00 |
| 14.09.2026 | 1,42 | 1,46 | 1,41 | 1,43 | -1,04% | 421.470,00 |
| 11.09.2026 | 1,40 | 1,46 | 1,38 | 1,45 | 2,85% | 228.639,00 |
| 10.09.2026 | 1,37 | 1,43 | 1,37 | 1,41 | 0,72% | 355.831,00 |
| 09.09.2026 | 1,41 | 1,44 | 1,38 | 1,40 | -1,76% | 240.981,00 |
| 08.09.2026 | 1,41 | 1,47 | 1,41 | 1,42 | 0,71% | 262.850,00 |
| 04.09.2026 | 1,41 | 1,46 | 1,41 | 1,41 | -0,70% | 355.574,00 |
| 03.09.2026 | 1,42 | 1,45 | 1,40 | 1,42 | 0,71% | 293.070,00 |
| 02.09.2026 | 1,37 | 1,42 | 1,36 | 1,41 | 0,71% | 271.940,00 |
| 01.09.2026 | 1,39 | 1,41 | 1,35 | 1,40 | -3,45% | 482.039,00 |
| 31.08.2026 | 1,47 | 1,48 | 1,41 | 1,45 | -1,69% | 652.620,00 |
| 28.08.2026 | 1,53 | 1,56 | 1,43 | 1,48 | -6,05% | 686.649,00 |
| 27.08.2026 | 1,68 | 1,69 | 1,53 | 1,57 | -9,25% | 1.489.027,00 |
| 26.08.2026 | 1,35 | 1,75 | 1,33 | 1,73 | 27,21% | 4.800.076,00 |
| 25.08.2026 | 1,45 | 1,48 | 1,36 | 1,36 | -4,90% | 1.186.297,00 |
| 24.08.2026 | 1,53 | 1,57 | 1,42 | 1,43 | -8,92% | 1.110.399,00 |
| 21.08.2026 | 1,36 | 1,64 | 1,35 | 1,57 | 15,44% | 5.479.806,00 |
| 20.08.2026 | 1,39 | 1,45 | 1,29 | 1,36 | 11,48% | 20.594.199,00 |
| 19.08.2026 | 1,15 | 1,25 | 1,13 | 1,22 | 6,55% | 2.832.667,00 |
| 18.08.2026 | 1,15 | 1,17 | 1,08 | 1,15 | 0,44% | 627.208,00 |
| 17.08.2026 | 1,14 | 1,18 | 1,13 | 1,14 | 0,00% | 339.060,00 |
| 14.08.2026 | 1,11 | 1,15 | 1,08 | 1,14 | 0,00% | 339.957,00 |
| 13.08.2026 | 1,16 | 1,20 | 1,14 | 1,14 | -2,15% | 353.795,00 |
| 12.08.2026 | 1,17 | 1,18 | 1,15 | 1,17 | 0,00% | 87.433,00 |
| 11.08.2026 | 1,14 | 1,18 | 1,13 | 1,17 | 1,30% | 176.313,00 |
| 10.08.2026 | 1,12 | 1,15 | 1,11 | 1,15 | 0,44% | 200.500,00 |
| 07.08.2026 | 1,12 | 1,18 | 1,12 | 1,15 | 2,23% | 458.416,00 |
| 06.08.2026 | 1,10 | 1,16 | 1,10 | 1,12 | 0,45% | 198.883,00 |
| 05.08.2026 | 1,13 | 1,14 | 1,08 | 1,12 | -2,62% | 289.435,00 |
| 04.08.2026 | 1,09 | 1,17 | 1,09 | 1,15 | 4,57% | 641.575,00 |
| 03.08.2026 | 1,05 | 1,12 | 1,05 | 1,10 | 3,30% | 200.152,00 |
| 31.07.2026 | 1,04 | 1,06 | 1,02 | 1,06 | 1,44% | 147.912,00 |
| 30.07.2026 | 0,99 | 1,05 | 0,99 | 1,05 | 7,73% | 384.604,00 |
| 29.07.2026 | 1,03 | 1,05 | 0,97 | 0,97 | -6,28% | 315.637,00 |
| 28.07.2026 | 1,02 | 1,05 | 1,00 | 1,04 | -2,36% | 277.904,00 |
| 27.07.2026 | 1,03 | 1,08 | 1,02 | 1,06 | 2,91% | 158.770,00 |
| 24.07.2026 | 1,07 | 1,09 | 1,01 | 1,03 | -5,50% | 349.257,00 |
| 23.07.2026 | 1,08 | 1,10 | 1,07 | 1,09 | 0,00% | 346.973,00 |
| 22.07.2026 | 1,09 | 1,11 | 1,07 | 1,09 | 0,93% | 569.755,00 |
| 21.07.2026 | 1,03 | 1,09 | 1,02 | 1,08 | 4,35% | 4.327.959,00 |
| 20.07.2026 | 1,05 | 1,07 | 1,03 | 1,04 | 0,49% | 324.987,00 |
| 17.07.2026 | 1,03 | 1,07 | 1,01 | 1,03 | -2,83% | 401.226,00 |
| 16.07.2026 | 1,04 | 1,07 | 1,03 | 1,06 | -1,85% | 282.788,00 |
| 15.07.2026 | 1,10 | 1,11 | 1,05 | 1,08 | 2,86% | 499.854,00 |
| 14.07.2026 | 1,08 | 1,14 | 1,04 | 1,05 | -6,67% | 1.283.029,00 |
| 13.07.2026 | 1,17 | 1,18 | 1,11 | 1,13 | -4,50% | 346.992,00 |
| 10.07.2026 | 1,16 | 1,20 | 1,15 | 1,18 | 0,68% | 380.651,00 |
| 09.07.2026 | 1,21 | 1,23 | 1,16 | 1,17 | -3,31% | 343.624,00 |
| 08.07.2026 | 1,18 | 1,22 | 1,16 | 1,21 | 0,41% | 503.855,00 |
| 07.07.2026 | 1,28 | 1,30 | 1,19 | 1,21 | -6,59% | 383.046,00 |
| 06.07.2026 | 1,29 | 1,34 | 1,28 | 1,29 | 0,00% | 411.055,00 |
| 02.07.2026 | 1,30 | 1,36 | 1,28 | 1,29 | 0,00% | 388.831,00 |
| 01.07.2026 | 1,28 | 1,32 | 1,27 | 1,29 | -0,77% | 210.296,00 |
| 30.06.2026 | 1,24 | 1,31 | 1,23 | 1,30 | 5,69% | 417.399,00 |
| 29.06.2026 | 1,22 | 1,25 | 1,18 | 1,23 | 0,82% | 344.291,00 |
| 26.06.2026 | 1,20 | 1,22 | 1,16 | 1,22 | 1,24% | 733.058,00 |
| 25.06.2026 | 1,31 | 1,31 | 1,20 | 1,21 | -3,60% | 418.268,00 |
| 24.06.2026 | 1,34 | 1,34 | 1,19 | 1,25 | -8,09% | 832.640,00 |
| 23.06.2026 | 1,35 | 1,41 | 1,34 | 1,36 | -3,55% | 644.026,00 |
| 22.06.2026 | 1,33 | 1,45 | 1,29 | 1,41 | 2,92% | 1.025.550,00 |
| 18.06.2026 | 1,28 | 1,41 | 1,27 | 1,37 | 4,58% | 1.904.636,00 |
| 17.06.2026 | 1,31 | 1,41 | 1,28 | 1,31 | -1,13% | 2.803.482,00 |
| 16.06.2026 | 1,47 | 1,48 | 1,21 | 1,33 | 11,34% | 55.099.026,00 |
| 15.06.2026 | 1,20 | 1,25 | 1,16 | 1,19 | 3,48% | 470.020,00 |
| 12.06.2026 | 1,19 | 1,20 | 1,15 | 1,15 | -1,71% | 433.770,00 |
| 11.06.2026 | 1,14 | 1,19 | 1,10 | 1,17 | 4,93% | 502.015,00 |
| 10.06.2026 | 1,21 | 1,23 | 1,11 | 1,12 | -8,61% | 706.767,00 |
| 09.06.2026 | 1,31 | 1,33 | 1,19 | 1,22 | -6,87% | 806.375,00 |
| 08.06.2026 | 1,33 | 1,34 | 1,31 | 1,31 | 0,00% | 194.515,00 |
| 05.06.2026 | 1,40 | 1,40 | 1,28 | 1,31 | -8,07% | 817.809,00 |
| 04.06.2026 | 1,42 | 1,46 | 1,41 | 1,43 | 0,35% | 313.754,00 |
| 03.06.2026 | 1,50 | 1,51 | 1,40 | 1,42 | -5,33% | 484.205,00 |
| 02.06.2026 | 1,52 | 1,54 | 1,48 | 1,50 | -1,32% | 355.101,00 |
| 01.06.2026 | 1,52 | 1,64 | 1,51 | 1,52 | 0,00% | 630.990,00 |
| 29.05.2026 | 1,50 | 1,53 | 1,46 | 1,52 | 2,01% | 486.004,00 |