1,465$
6,93%
Echtzeit-Aktienkurs Beam Global Inc.
Bid:
Ask:
Aktienkurse zur Beam Global Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 3,04% | 498.867,00 |
| 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 |
| 24.12.2025 | 1,68 | 1,72 | 1,66 | 1,69 | 1,20% | 107.847,00 |
| 23.12.2025 | 1,72 | 1,72 | 1,65 | 1,67 | -4,02% | 130.103,00 |
| 22.12.2025 | 1,66 | 1,76 | 1,64 | 1,74 | 5,45% | 225.751,00 |
| 19.12.2025 | 1,60 | 1,68 | 1,59 | 1,65 | 3,12% | 137.401,00 |
| 18.12.2025 | 1,64 | 1,69 | 1,60 | 1,60 | 1,59% | 126.362,00 |
| 17.12.2025 | 1,68 | 1,77 | 1,57 | 1,58 | -7,89% | 281.943,00 |
| 16.12.2025 | 1,70 | 1,73 | 1,67 | 1,71 | 0,59% | 140.333,00 |
| 15.12.2025 | 1,83 | 1,84 | 1,70 | 1,70 | -6,59% | 151.368,00 |
| 12.12.2025 | 1,97 | 2,00 | 1,81 | 1,82 | -7,61% | 224.936,00 |
| 11.12.2025 | 1,88 | 1,99 | 1,84 | 1,97 | 3,96% | 285.534,00 |
| 10.12.2025 | 1,90 | 1,93 | 1,83 | 1,90 | -1,30% | 205.730,00 |
| 09.12.2025 | 1,82 | 1,94 | 1,82 | 1,92 | 4,18% | 153.274,00 |
| 08.12.2025 | 1,90 | 1,93 | 1,81 | 1,84 | -3,00% | 201.310,00 |
| 05.12.2025 | 1,99 | 1,99 | 1,86 | 1,90 | -4,04% | 158.112,00 |
| 04.12.2025 | 1,95 | 2,01 | 1,86 | 1,98 | 1,80% | 319.280,00 |
| 03.12.2025 | 1,86 | 1,95 | 1,81 | 1,95 | 6,28% | 128.100,00 |
| 02.12.2025 | 1,80 | 1,88 | 1,78 | 1,83 | 2,23% | 171.671,00 |
| 01.12.2025 | 1,85 | 1,87 | 1,79 | 1,79 | -5,29% | 105.032,00 |
| 28.11.2025 | 1,85 | 1,89 | 1,83 | 1,89 | 4,42% | 143.919,00 |
| 26.11.2025 | 1,67 | 1,82 | 1,65 | 1,81 | 7,74% | 185.626,00 |
| 25.11.2025 | 1,75 | 1,76 | 1,66 | 1,68 | -2,89% | 241.773,00 |
| 24.11.2025 | 1,71 | 1,76 | 1,70 | 1,73 | 0,87% | 219.593,00 |
| 20.11.2025 | 1,84 | 1,90 | 1,68 | 1,72 | -4,19% | 272.401,00 |
| 19.11.2025 | 1,80 | 1,89 | 1,78 | 1,79 | -1,38% | 173.816,00 |
| 18.11.2025 | 1,79 | 1,87 | 1,77 | 1,82 | -1,36% | 188.818,00 |
| 17.11.2025 | 1,65 | 1,90 | 1,61 | 1,84 | 1,66% | 456.387,00 |
| 13.11.2025 | 1,88 | 1,90 | 1,80 | 1,81 | -2,16% | 390.983,00 |
| 12.11.2025 | 2,23 | 2,25 | 1,72 | 1,85 | -13,55% | 6.125.841,00 |
| 11.11.2025 | 2,31 | 2,33 | 2,05 | 2,14 | -7,36% | 287.470,00 |
| 10.11.2025 | 2,35 | 2,40 | 2,26 | 2,31 | 1,32% | 199.206,00 |
| 07.11.2025 | 2,19 | 2,29 | 2,10 | 2,28 | 2,70% | 157.216,00 |
| 06.11.2025 | 2,33 | 2,36 | 2,20 | 2,22 | -4,72% | 178.107,00 |
| 05.11.2025 | 2,25 | 2,35 | 2,22 | 2,33 | 3,10% | 166.449,00 |
| 04.11.2025 | 2,42 | 2,46 | 2,24 | 2,26 | -8,13% | 310.159,00 |
| 03.11.2025 | 2,58 | 2,59 | 2,44 | 2,46 | -6,11% | 246.388,00 |
| 31.10.2025 | 2,62 | 2,69 | 2,51 | 2,62 | 1,55% | 308.657,00 |
| 30.10.2025 | 2,67 | 2,74 | 2,57 | 2,58 | -5,49% | 189.561,00 |