1,455$
2,46%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,41 | 1,46 | 1,40 | 1,46 | 2,46% | 347.226,00 |
| 20.05.2026 | 1,40 | 1,44 | 1,33 | 1,42 | 1,43% | 482.606,00 |
| 19.05.2026 | 1,43 | 1,43 | 1,40 | 1,40 | -2,10% | 428.035,00 |
| 18.05.2026 | 1,60 | 1,61 | 1,42 | 1,43 | -17,34% | 986.869,00 |
| 15.05.2026 | 1,84 | 1,84 | 1,73 | 1,73 | -6,49% | 431.618,00 |
| 14.05.2026 | 1,83 | 1,91 | 1,78 | 1,85 | -0,80% | 394.625,00 |
| 13.05.2026 | 1,67 | 1,88 | 1,58 | 1,87 | 11,01% | 1.053.040,00 |
| 12.05.2026 | 1,80 | 1,83 | 1,67 | 1,68 | -6,67% | 762.378,00 |
| 11.05.2026 | 1,84 | 1,87 | 1,78 | 1,80 | -3,23% | 364.600,00 |
| 08.05.2026 | 1,92 | 1,92 | 1,81 | 1,86 | -1,59% | 498.179,00 |
| 07.05.2026 | 1,85 | 1,94 | 1,85 | 1,89 | 0,53% | 347.362,00 |
| 06.05.2026 | 1,91 | 1,91 | 1,82 | 1,88 | 0,00% | 394.719,00 |
| 05.05.2026 | 1,90 | 1,92 | 1,82 | 1,88 | -0,53% | 503.823,00 |
| 04.05.2026 | 1,95 | 1,95 | 1,85 | 1,89 | -3,42% | 491.929,00 |
| 01.05.2026 | 1,89 | 2,02 | 1,87 | 1,96 | 3,00% | 970.716,00 |
| 30.04.2026 | 1,95 | 1,98 | 1,86 | 1,90 | -1,04% | 750.091,00 |
| 29.04.2026 | 1,93 | 1,93 | 1,86 | 1,92 | -1,03% | 466.565,00 |
| 28.04.2026 | 1,81 | 1,97 | 1,75 | 1,94 | 4,30% | 631.104,00 |
| 27.04.2026 | 1,94 | 1,94 | 1,81 | 1,86 | -3,63% | 349.022,00 |
| 24.04.2026 | 1,83 | 2,00 | 1,82 | 1,93 | 7,22% | 949.790,00 |
| 23.04.2026 | 1,93 | 1,94 | 1,75 | 1,80 | -8,16% | 1.538.183,00 |
| 22.04.2026 | 1,53 | 2,03 | 1,53 | 1,96 | 28,36% | 6.682.720,00 |
| 21.04.2026 | 1,55 | 1,57 | 1,51 | 1,53 | -0,52% | 226.783,00 |
| 20.04.2026 | 1,50 | 1,54 | 1,49 | 1,54 | 0,33% | 251.953,00 |
| 17.04.2026 | 1,52 | 1,54 | 1,50 | 1,53 | 1,32% | 258.651,00 |
| 16.04.2026 | 1,53 | 1,54 | 1,49 | 1,51 | -1,95% | 226.624,00 |
| 15.04.2026 | 1,50 | 1,55 | 1,50 | 1,54 | 2,67% | 361.423,00 |
| 14.04.2026 | 1,49 | 1,52 | 1,47 | 1,50 | 1,15% | 232.196,00 |
| 13.04.2026 | 1,52 | 1,53 | 1,45 | 1,48 | -2,11% | 464.198,00 |
| 10.04.2026 | 1,55 | 1,55 | 1,46 | 1,52 | -7,06% | 806.075,00 |
| 09.04.2026 | 1,58 | 1,67 | 1,58 | 1,63 | 3,82% | 558.860,00 |
| 08.04.2026 | 1,54 | 1,57 | 1,50 | 1,57 | 6,08% | 288.114,00 |
| 07.04.2026 | 1,51 | 1,51 | 1,45 | 1,48 | -3,90% | 91.936,00 |
| 06.04.2026 | 1,45 | 1,55 | 1,45 | 1,54 | 4,76% | 237.699,00 |
| 02.04.2026 | 1,43 | 1,49 | 1,43 | 1,47 | -0,68% | 98.148,00 |
| 01.04.2026 | 1,49 | 1,51 | 1,46 | 1,48 | 1,02% | 176.549,00 |
| 31.03.2026 | 1,41 | 1,49 | 1,40 | 1,47 | 6,93% | 217.347,00 |
| 30.03.2026 | 1,38 | 1,40 | 1,34 | 1,37 | 0,00% | 142.803,00 |
| 27.03.2026 | 1,41 | 1,42 | 1,37 | 1,37 | -4,53% | 185.293,00 |
| 26.03.2026 | 1,47 | 1,50 | 1,42 | 1,44 | -4,33% | 89.970,00 |
| 25.03.2026 | 1,47 | 1,51 | 1,47 | 1,50 | 4,17% | 100.425,00 |
| 24.03.2026 | 1,42 | 1,46 | 1,41 | 1,44 | 0,00% | 76.624,00 |
| 23.03.2026 | 1,43 | 1,47 | 1,41 | 1,44 | 2,86% | 113.253,00 |
| 20.03.2026 | 1,43 | 1,46 | 1,37 | 1,40 | -4,11% | 402.348,00 |
| 19.03.2026 | 1,45 | 1,47 | 1,42 | 1,46 | -0,34% | 98.380,00 |
| 18.03.2026 | 1,47 | 1,50 | 1,46 | 1,47 | -1,68% | 92.516,00 |
| 17.03.2026 | 1,51 | 1,52 | 1,46 | 1,49 | 2,05% | 155.113,00 |
| 16.03.2026 | 1,48 | 1,50 | 1,45 | 1,46 | 0,00% | 148.171,00 |
| 13.03.2026 | 1,52 | 1,52 | 1,46 | 1,46 | -2,01% | 149.901,00 |
| 12.03.2026 | 1,54 | 1,59 | 1,49 | 1,49 | -5,10% | 268.034,00 |
| 11.03.2026 | 1,59 | 1,60 | 1,54 | 1,57 | -0,63% | 187.473,00 |
| 10.03.2026 | 1,50 | 1,65 | 1,50 | 1,58 | 1,61% | 535.167,00 |
| 09.03.2026 | 1,42 | 1,57 | 1,41 | 1,56 | 8,74% | 681.938,00 |
| 06.03.2026 | 1,45 | 1,49 | 1,39 | 1,43 | -4,22% | 256.666,00 |
| 05.03.2026 | 1,54 | 1,59 | 1,48 | 1,49 | -3,68% | 310.893,00 |
| 04.03.2026 | 1,58 | 1,60 | 1,52 | 1,55 | 1,97% | 326.755,00 |
| 03.03.2026 | 1,56 | 1,59 | 1,50 | 1,52 | -8,16% | 535.826,00 |
| 02.03.2026 | 1,56 | 1,67 | 1,56 | 1,66 | 2,16% | 301.127,00 |
| 27.02.2026 | 1,63 | 1,64 | 1,57 | 1,62 | -0,61% | 282.330,00 |
| 26.02.2026 | 1,62 | 1,65 | 1,57 | 1,63 | 0,62% | 192.037,00 |
| 25.02.2026 | 1,55 | 1,66 | 1,53 | 1,62 | 6,23% | 386.728,00 |
| 24.02.2026 | 1,40 | 1,55 | 1,40 | 1,53 | 7,19% | 498.867,00 |
| 23.02.2026 | 1,47 | 1,48 | 1,40 | 1,42 | -3,87% | 274.368,00 |
| 20.02.2026 | 1,50 | 1,55 | 1,45 | 1,48 | -1,33% | 278.418,00 |
| 19.02.2026 | 1,48 | 1,51 | 1,43 | 1,50 | -1,25% | 214.968,00 |
| 18.02.2026 | 1,53 | 1,61 | 1,49 | 1,52 | 6,97% | 806.590,00 |
| 17.02.2026 | 1,47 | 1,47 | 1,40 | 1,42 | -2,74% | 251.759,00 |
| 13.02.2026 | 1,40 | 1,49 | 1,40 | 1,46 | 3,55% | 182.993,00 |
| 12.02.2026 | 1,44 | 1,46 | 1,37 | 1,41 | -3,09% | 331.359,00 |
| 11.02.2026 | 1,49 | 1,52 | 1,41 | 1,46 | -2,02% | 280.838,00 |
| 10.02.2026 | 1,50 | 1,53 | 1,46 | 1,49 | -1,00% | 301.404,00 |
| 09.02.2026 | 1,52 | 1,56 | 1,46 | 1,50 | -0,66% | 407.624,00 |
| 06.02.2026 | 1,43 | 1,52 | 1,41 | 1,51 | 8,24% | 373.613,00 |
| 05.02.2026 | 1,48 | 1,50 | 1,39 | 1,40 | -6,56% | 368.557,00 |
| 04.02.2026 | 1,61 | 1,62 | 1,44 | 1,49 | -6,69% | 429.666,00 |
| 03.02.2026 | 1,63 | 1,63 | 1,51 | 1,60 | 2,24% | 307.558,00 |
| 02.02.2026 | 1,61 | 1,64 | 1,56 | 1,57 | -1,88% | 372.639,00 |
| 30.01.2026 | 1,69 | 1,73 | 1,58 | 1,60 | -7,27% | 486.325,00 |
| 29.01.2026 | 1,78 | 1,78 | 1,67 | 1,72 | -4,44% | 502.774,00 |
| 28.01.2026 | 1,88 | 1,88 | 1,74 | 1,80 | -4,26% | 648.252,00 |
| 27.01.2026 | 1,84 | 1,95 | 1,82 | 1,88 | 8,05% | 819.591,00 |
| 26.01.2026 | 1,81 | 1,81 | 1,71 | 1,74 | -6,45% | 531.609,00 |
| 22.01.2026 | 1,85 | 1,91 | 1,82 | 1,86 | -1,06% | 878.637,00 |
| 21.01.2026 | 1,77 | 1,91 | 1,77 | 1,88 | 9,30% | 1.813.605,00 |
| 20.01.2026 | 1,69 | 1,81 | 1,62 | 1,72 | 0,00% | 1.008.290,00 |
| 16.01.2026 | 1,62 | 1,82 | 1,60 | 1,72 | 4,24% | 1.490.181,00 |
| 15.01.2026 | 1,77 | 1,80 | 1,58 | 1,65 | -11,86% | 3.314.937,00 |
| 14.01.2026 | 2,20 | 2,31 | 1,80 | 1,87 | 5,76% | 58.143.271,00 |
| 13.01.2026 | 1,80 | 1,81 | 1,71 | 1,77 | -0,56% | 141.316,00 |
| 12.01.2026 | 1,65 | 1,80 | 1,62 | 1,78 | 7,88% | 313.649,00 |
| 09.01.2026 | 1,75 | 1,76 | 1,65 | 1,65 | -4,62% | 123.589,00 |
| 08.01.2026 | 1,67 | 1,78 | 1,67 | 1,73 | 3,59% | 253.297,00 |
| 07.01.2026 | 1,69 | 1,73 | 1,65 | 1,67 | -1,76% | 116.345,00 |
| 06.01.2026 | 1,67 | 1,72 | 1,62 | 1,70 | 1,49% | 107.845,00 |
| 05.01.2026 | 1,66 | 1,72 | 1,64 | 1,68 | 3,40% | 125.194,00 |
| 02.01.2026 | 1,50 | 1,63 | 1,50 | 1,62 | 8,00% | 181.292,00 |
| 31.12.2025 | 1,52 | 1,55 | 1,47 | 1,50 | -1,32% | 359.360,00 |
| 30.12.2025 | 1,55 | 1,59 | 1,49 | 1,52 | -1,30% | 378.834,00 |
| 29.12.2025 | 1,62 | 1,65 | 1,53 | 1,54 | -6,67% | 340.912,00 |
| 26.12.2025 | 1,69 | 1,70 | 1,61 | 1,65 | -2,37% | 279.146,00 |