3,050$
-0,33%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.06.2025 | 3,14 | 3,20 | 3,07 | 3,08 | -1,91% | 77.700,00 |
| 26.06.2025 | 3,01 | 3,17 | 3,01 | 3,14 | 2,95% | 173.041,00 |
| 25.06.2025 | 3,20 | 3,20 | 2,98 | 3,05 | -4,09% | 124.323,00 |
| 24.06.2025 | 3,33 | 3,33 | 3,10 | 3,18 | 0,95% | 87.637,00 |
| 23.06.2025 | 3,16 | 3,39 | 3,08 | 3,15 | -1,10% | 257.008,00 |
| 20.06.2025 | 3,08 | 3,27 | 3,01 | 3,19 | 2,41% | 96.562,00 |
| 18.06.2025 | 3,15 | 3,22 | 3,03 | 3,11 | 0,00% | 114.784,00 |
| 17.06.2025 | 2,92 | 3,23 | 2,88 | 3,11 | 2,64% | 215.094,00 |
| 16.06.2025 | 3,25 | 3,43 | 2,98 | 3,03 | -6,19% | 255.390,00 |
| 13.06.2025 | 3,27 | 3,48 | 3,22 | 3,23 | -10,28% | 332.146,00 |
| 12.06.2025 | 3,87 | 4,10 | 3,58 | 3,60 | -11,98% | 576.055,00 |
| 11.06.2025 | 3,69 | 4,32 | 3,69 | 4,09 | 21,36% | 17.180.852,00 |
| 10.06.2025 | 3,52 | 3,56 | 3,31 | 3,37 | -2,32% | 99.665,00 |
| 09.06.2025 | 3,13 | 3,49 | 3,08 | 3,45 | 11,29% | 192.229,00 |
| 06.06.2025 | 3,06 | 3,17 | 3,01 | 3,10 | 3,33% | 83.028,00 |
| 05.06.2025 | 3,20 | 3,30 | 2,95 | 3,00 | -6,25% | 88.006,00 |
| 04.06.2025 | 3,12 | 3,30 | 3,12 | 3,20 | 1,59% | 94.596,00 |
| 03.06.2025 | 2,93 | 3,20 | 2,89 | 3,15 | 6,42% | 221.226,00 |
| 02.06.2025 | 2,92 | 2,98 | 2,83 | 2,96 | 2,07% | 50.523,00 |
| 30.05.2025 | 2,99 | 3,00 | 2,82 | 2,90 | 0,00% | 80.641,00 |
| 29.05.2025 | 2,71 | 2,99 | 2,71 | 2,90 | 5,84% | 132.684,00 |
| 28.05.2025 | 2,77 | 2,80 | 2,67 | 2,74 | 0,00% | 27.586,00 |
| 27.05.2025 | 2,77 | 2,79 | 2,66 | 2,74 | 3,79% | 66.059,00 |
| 23.05.2025 | 2,70 | 2,70 | 2,58 | 2,64 | -2,58% | 29.979,00 |
| 22.05.2025 | 2,57 | 2,73 | 2,54 | 2,71 | 3,83% | 52.239,00 |
| 21.05.2025 | 2,65 | 2,80 | 2,57 | 2,61 | -4,40% | 58.235,00 |
| 20.05.2025 | 2,71 | 2,78 | 2,66 | 2,73 | 0,00% | 33.860,00 |
| 19.05.2025 | 2,71 | 2,78 | 2,68 | 2,73 | -4,21% | 69.900,00 |
| 16.05.2025 | 2,67 | 2,85 | 2,65 | 2,85 | 5,56% | 62.698,00 |
| 15.05.2025 | 2,72 | 2,75 | 2,64 | 2,70 | -1,46% | 64.789,00 |
| 14.05.2025 | 2,85 | 2,87 | 2,71 | 2,74 | -2,14% | 72.565,00 |
| 13.05.2025 | 2,90 | 2,96 | 2,75 | 2,80 | -5,72% | 151.842,00 |
| 12.05.2025 | 2,80 | 3,06 | 2,69 | 2,97 | 12,50% | 232.821,00 |
| 09.05.2025 | 2,72 | 2,80 | 2,61 | 2,64 | -1,12% | 37.169,00 |