1,900$
-3,55%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,97 | 2,08 | 1,89 | 1,90 | -3,55% | 103.361,00 |
| 19.11.2025 | 2,04 | 2,08 | 1,93 | 1,97 | -3,43% | 81.458,00 |
| 18.11.2025 | 1,96 | 2,06 | 1,95 | 2,04 | 4,62% | 64.032,00 |
| 17.11.2025 | 2,07 | 2,09 | 1,92 | 1,95 | -5,34% | 142.135,00 |
| 13.11.2025 | 2,09 | 2,18 | 2,02 | 2,06 | -1,90% | 109.571,00 |
| 12.11.2025 | 2,09 | 2,16 | 2,09 | 2,10 | 0,00% | 137.640,00 |
| 11.11.2025 | 2,19 | 2,20 | 2,06 | 2,10 | -2,10% | 92.748,00 |
| 10.11.2025 | 2,30 | 2,33 | 2,12 | 2,15 | -1,20% | 130.251,00 |
| 07.11.2025 | 2,24 | 2,25 | 2,10 | 2,17 | 0,98% | 70.923,00 |
| 06.11.2025 | 2,40 | 2,40 | 2,13 | 2,15 | -9,66% | 283.652,00 |
| 05.11.2025 | 2,33 | 2,40 | 2,28 | 2,38 | 4,39% | 157.227,00 |
| 04.11.2025 | 2,49 | 2,49 | 2,26 | 2,28 | -9,16% | 203.368,00 |
| 03.11.2025 | 2,61 | 2,62 | 2,47 | 2,51 | -4,20% | 116.941,00 |
| 31.10.2025 | 2,59 | 2,65 | 2,56 | 2,62 | 1,75% | 119.353,00 |
| 30.10.2025 | 2,72 | 2,72 | 2,55 | 2,58 | -3,20% | 194.652,00 |
| 29.10.2025 | 2,80 | 2,84 | 2,62 | 2,66 | -2,92% | 162.249,00 |
| 28.10.2025 | 2,81 | 2,86 | 2,72 | 2,74 | -2,49% | 163.696,00 |
| 27.10.2025 | 2,84 | 2,88 | 2,81 | 2,81 | -1,75% | 96.555,00 |
| 24.10.2025 | 2,85 | 2,90 | 2,83 | 2,86 | 1,42% | 112.382,00 |
| 23.10.2025 | 2,68 | 2,87 | 2,66 | 2,82 | 4,44% | 135.096,00 |
| 22.10.2025 | 2,72 | 2,80 | 2,62 | 2,70 | -1,82% | 167.934,00 |
| 21.10.2025 | 2,87 | 2,90 | 2,75 | 2,75 | -4,18% | 201.439,00 |
| 20.10.2025 | 2,69 | 2,90 | 2,67 | 2,87 | 8,30% | 242.070,00 |
| 17.10.2025 | 2,68 | 2,69 | 2,59 | 2,65 | -2,21% | 154.645,00 |
| 16.10.2025 | 2,88 | 2,90 | 2,64 | 2,71 | -4,41% | 280.677,00 |
| 15.10.2025 | 2,97 | 3,11 | 2,82 | 2,84 | -4,87% | 1.376.500,00 |
| 14.10.2025 | 2,93 | 2,99 | 2,84 | 2,98 | 0,00% | 123.310,00 |
| 13.10.2025 | 2,87 | 3,00 | 2,79 | 2,98 | 7,39% | 233.025,00 |
| 10.10.2025 | 2,93 | 2,99 | 2,76 | 2,78 | -4,64% | 216.509,00 |
| 09.10.2025 | 2,94 | 2,99 | 2,86 | 2,91 | -2,02% | 173.236,00 |
| 08.10.2025 | 3,04 | 3,06 | 2,95 | 2,97 | -2,62% | 230.983,00 |
| 07.10.2025 | 3,16 | 3,19 | 3,00 | 3,05 | -3,48% | 114.296,00 |
| 06.10.2025 | 3,12 | 3,20 | 3,09 | 3,16 | 0,64% | 143.954,00 |
| 02.10.2025 | 3,05 | 3,17 | 3,05 | 3,14 | 2,95% | 158.569,00 |
| 01.10.2025 | 3,04 | 3,13 | 3,02 | 3,05 | -0,33% | 98.848,00 |
| 30.09.2025 | 3,15 | 3,15 | 2,97 | 3,06 | -2,86% | 145.709,00 |
| 29.09.2025 | 3,06 | 3,19 | 3,03 | 3,15 | 6,78% | 246.762,00 |
| 26.09.2025 | 2,97 | 2,97 | 2,88 | 2,95 | 0,00% | 64.561,00 |
| 25.09.2025 | 2,99 | 3,02 | 2,84 | 2,95 | -2,32% | 148.763,00 |
| 24.09.2025 | 3,03 | 3,11 | 2,96 | 3,02 | -0,98% | 191.292,00 |
| 23.09.2025 | 3,07 | 3,16 | 3,01 | 3,05 | -0,65% | 130.548,00 |
| 22.09.2025 | 3,03 | 3,10 | 2,96 | 3,07 | 0,99% | 145.413,00 |
| 19.09.2025 | 3,01 | 3,08 | 2,97 | 3,04 | 1,00% | 199.771,00 |
| 18.09.2025 | 2,90 | 3,02 | 2,88 | 3,01 | 4,88% | 332.880,00 |
| 17.09.2025 | 2,80 | 2,98 | 2,80 | 2,87 | 0,35% | 170.446,00 |
| 16.09.2025 | 2,87 | 2,89 | 2,78 | 2,86 | 0,70% | 107.134,00 |
| 15.09.2025 | 2,88 | 2,96 | 2,81 | 2,84 | -2,41% | 134.044,00 |
| 12.09.2025 | 2,85 | 2,95 | 2,85 | 2,91 | 0,69% | 199.513,00 |
| 11.09.2025 | 2,93 | 3,00 | 2,81 | 2,89 | 0,70% | 581.739,00 |
| 10.09.2025 | 2,87 | 3,00 | 2,80 | 2,87 | 3,24% | 484.260,00 |
| 09.09.2025 | 2,73 | 2,83 | 2,70 | 2,78 | 2,58% | 388.440,00 |
| 08.09.2025 | 2,60 | 3,00 | 2,60 | 2,71 | 0,74% | 10.150.269,00 |
| 05.09.2025 | 2,70 | 2,74 | 2,66 | 2,69 | -0,37% | 71.031,00 |
| 04.09.2025 | 2,80 | 2,80 | 2,69 | 2,70 | -2,88% | 81.243,00 |
| 03.09.2025 | 2,77 | 2,82 | 2,73 | 2,78 | 1,09% | 70.820,00 |
| 02.09.2025 | 2,78 | 2,80 | 2,69 | 2,75 | -2,14% | 140.455,00 |
| 29.08.2025 | 2,91 | 2,93 | 2,76 | 2,81 | -3,44% | 182.422,00 |
| 28.08.2025 | 3,05 | 3,19 | 2,90 | 2,91 | -3,96% | 471.477,00 |
| 27.08.2025 | 3,00 | 3,59 | 2,91 | 3,03 | 1,34% | 3.549.263,00 |
| 26.08.2025 | 2,99 | 3,06 | 2,96 | 2,99 | -0,33% | 74.864,00 |
| 25.08.2025 | 3,15 | 3,16 | 2,96 | 3,00 | -3,85% | 169.777,00 |
| 22.08.2025 | 2,96 | 3,18 | 2,96 | 3,12 | 3,65% | 93.198,00 |
| 21.08.2025 | 3,00 | 3,06 | 2,95 | 3,01 | 0,00% | 107.606,00 |
| 20.08.2025 | 3,17 | 3,17 | 2,95 | 3,01 | -5,05% | 160.611,00 |
| 19.08.2025 | 3,41 | 3,43 | 3,12 | 3,17 | -3,94% | 297.854,00 |
| 18.08.2025 | 3,03 | 3,45 | 3,03 | 3,30 | 8,20% | 628.764,00 |
| 15.08.2025 | 3,21 | 3,30 | 3,04 | 3,05 | -4,09% | 347.742,00 |
| 14.08.2025 | 3,04 | 3,85 | 2,91 | 3,18 | 6,35% | 2.784.357,00 |
| 13.08.2025 | 2,77 | 3,25 | 2,76 | 2,99 | 9,12% | 510.552,00 |
| 12.08.2025 | 2,78 | 2,79 | 2,72 | 2,74 | -2,14% | 78.721,00 |
| 11.08.2025 | 2,88 | 2,93 | 2,75 | 2,80 | -2,10% | 70.285,00 |
| 08.08.2025 | 2,85 | 2,90 | 2,79 | 2,86 | 1,06% | 58.928,00 |
| 07.08.2025 | 2,93 | 3,01 | 2,68 | 2,83 | -3,08% | 198.730,00 |
| 06.08.2025 | 2,97 | 3,08 | 2,92 | 2,92 | -2,01% | 95.162,00 |
| 05.08.2025 | 3,13 | 3,13 | 2,90 | 2,98 | -2,93% | 95.259,00 |
| 04.08.2025 | 3,05 | 3,12 | 3,00 | 3,07 | 2,16% | 68.875,00 |
| 01.08.2025 | 2,98 | 3,07 | 2,86 | 3,01 | -1,15% | 127.373,00 |
| 31.07.2025 | 3,16 | 3,25 | 3,04 | 3,04 | -3,18% | 87.676,00 |
| 30.07.2025 | 3,15 | 3,24 | 3,10 | 3,14 | -0,95% | 86.485,00 |
| 29.07.2025 | 3,31 | 3,31 | 3,15 | 3,17 | -4,80% | 170.148,00 |
| 28.07.2025 | 3,43 | 3,47 | 3,25 | 3,33 | -2,92% | 100.154,00 |
| 25.07.2025 | 3,50 | 3,54 | 3,37 | 3,43 | -1,72% | 70.046,00 |
| 24.07.2025 | 3,50 | 3,58 | 3,36 | 3,49 | -1,13% | 99.487,00 |
| 23.07.2025 | 3,37 | 3,59 | 3,35 | 3,53 | 2,32% | 132.847,00 |
| 22.07.2025 | 3,43 | 3,50 | 3,20 | 3,45 | 0,88% | 82.431,00 |
| 21.07.2025 | 3,71 | 3,71 | 3,30 | 3,42 | -4,20% | 241.125,00 |
| 18.07.2025 | 3,47 | 3,79 | 3,40 | 3,57 | 4,08% | 628.082,00 |
| 17.07.2025 | 3,15 | 3,43 | 3,15 | 3,43 | 9,24% | 232.866,00 |
| 16.07.2025 | 3,06 | 3,15 | 3,06 | 3,14 | 2,61% | 146.758,00 |
| 15.07.2025 | 3,10 | 3,15 | 3,05 | 3,06 | -0,33% | 78.644,00 |
| 14.07.2025 | 3,07 | 3,14 | 3,02 | 3,07 | 2,33% | 75.917,00 |
| 11.07.2025 | 3,07 | 3,07 | 2,93 | 3,00 | -2,91% | 194.559,00 |
| 10.07.2025 | 3,11 | 3,14 | 3,02 | 3,09 | 0,32% | 100.032,00 |
| 09.07.2025 | 3,33 | 3,37 | 3,04 | 3,08 | -7,51% | 220.280,00 |
| 08.07.2025 | 3,35 | 3,45 | 3,25 | 3,33 | -1,33% | 144.892,00 |
| 07.07.2025 | 3,41 | 3,44 | 3,35 | 3,38 | -1,03% | 91.354,00 |
| 03.07.2025 | 3,30 | 3,45 | 3,30 | 3,41 | 3,33% | 150.800,00 |
| 02.07.2025 | 3,15 | 3,30 | 3,15 | 3,30 | 4,43% | 72.234,00 |
| 01.07.2025 | 3,19 | 3,21 | 3,05 | 3,16 | 0,16% | 112.750,00 |
| 30.06.2025 | 3,08 | 3,18 | 3,05 | 3,16 | 2,44% | 72.505,00 |