3,870$
-1,02%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 3,98 | 4,17 | 3,80 | 3,87 | -1,02% | 187.810,00 |
| 16.01.2025 | 4,03 | 4,23 | 3,67 | 3,91 | -2,25% | 683.372,00 |
| 15.01.2025 | 3,63 | 4,07 | 3,59 | 4,00 | 12,99% | 457.228,00 |
| 14.01.2025 | 3,73 | 3,77 | 3,51 | 3,54 | -2,75% | 286.666,00 |
| 13.01.2025 | 4,14 | 4,14 | 3,51 | 3,64 | -6,19% | 364.817,00 |
| 10.01.2025 | 4,07 | 4,15 | 3,80 | 3,88 | -4,67% | 198.189,00 |
| 08.01.2025 | 4,49 | 4,49 | 4,00 | 4,07 | -10,75% | 416.892,00 |
| 07.01.2025 | 4,76 | 4,87 | 4,39 | 4,56 | -1,94% | 449.919,00 |
| 06.01.2025 | 5,19 | 5,20 | 4,53 | 4,65 | -9,53% | 843.824,00 |
| 03.01.2025 | 4,60 | 5,44 | 4,60 | 5,14 | 8,21% | 742.180,00 |
| 02.01.2025 | 4,91 | 5,01 | 4,25 | 4,75 | -3,46% | 925.763,00 |
| 31.12.2024 | 6,00 | 6,59 | 4,72 | 4,92 | -15,03% | 2.012.098,00 |
| 30.12.2024 | 4,20 | 5,94 | 3,95 | 5,79 | 42,26% | 3.772.598,00 |
| 27.12.2024 | 3,64 | 4,27 | 3,52 | 4,07 | 10,60% | 681.408,00 |
| 26.12.2024 | 3,64 | 3,73 | 3,32 | 3,68 | 5,44% | 268.806,00 |
| 24.12.2024 | 3,72 | 3,72 | 3,46 | 3,49 | -3,59% | 182.256,00 |
| 23.12.2024 | 3,93 | 3,96 | 3,58 | 3,62 | -9,73% | 276.882,00 |
| 20.12.2024 | 4,01 | 4,20 | 3,77 | 4,01 | -2,67% | 455.714,00 |
| 19.12.2024 | 3,70 | 4,21 | 3,62 | 4,12 | 11,96% | 396.186,00 |
| 18.12.2024 | 4,06 | 4,12 | 3,61 | 3,68 | -9,14% | 362.982,00 |
| 17.12.2024 | 4,37 | 4,46 | 3,89 | 4,05 | -5,59% | 304.674,00 |
| 16.12.2024 | 3,71 | 4,32 | 3,64 | 4,29 | 15,95% | 497.496,00 |
| 13.12.2024 | 3,79 | 3,85 | 3,62 | 3,70 | -1,86% | 170.701,00 |
| 12.12.2024 | 3,95 | 4,05 | 3,61 | 3,77 | -5,75% | 302.399,00 |
| 11.12.2024 | 3,96 | 4,81 | 3,86 | 4,00 | 4,71% | 1.075.215,00 |
| 10.12.2024 | 4,16 | 4,16 | 3,60 | 3,82 | -5,68% | 408.354,00 |
| 09.12.2024 | 3,83 | 4,60 | 3,64 | 4,05 | 8,58% | 1.278.763,00 |
| 06.12.2024 | 3,38 | 3,85 | 3,30 | 3,73 | 12,01% | 680.677,00 |
| 05.12.2024 | 3,26 | 3,42 | 3,12 | 3,33 | 3,42% | 301.805,00 |
| 04.12.2024 | 3,06 | 3,27 | 3,06 | 3,22 | 5,23% | 241.356,00 |
| 03.12.2024 | 3,11 | 3,23 | 3,06 | 3,06 | -3,16% | 115.500,00 |
| 02.12.2024 | 3,27 | 3,30 | 3,10 | 3,16 | -3,36% | 221.938,00 |
| 29.11.2024 | 3,05 | 3,27 | 3,01 | 3,27 | 7,21% | 173.733,00 |
| 27.11.2024 | 2,84 | 3,06 | 2,78 | 3,05 | 5,54% | 156.015,00 |
| 26.11.2024 | 3,04 | 3,05 | 2,82 | 2,89 | -3,02% | 137.948,00 |
| 25.11.2024 | 3,10 | 3,35 | 2,96 | 2,98 | -1,32% | 275.421,00 |
| 22.11.2024 | 2,75 | 3,05 | 2,54 | 3,02 | 13,53% | 234.007,00 |
| 20.11.2024 | 2,72 | 2,79 | 2,60 | 2,66 | -2,21% | 145.094,00 |
| 19.11.2024 | 2,56 | 2,75 | 2,40 | 2,72 | 6,25% | 176.404,00 |
| 18.11.2024 | 2,65 | 2,65 | 2,47 | 2,56 | -1,92% | 242.409,00 |
| 15.11.2024 | 2,65 | 2,71 | 2,60 | 2,61 | -3,33% | 116.859,00 |
| 14.11.2024 | 2,60 | 2,71 | 2,50 | 2,70 | -0,92% | 130.255,00 |
| 13.11.2024 | 2,94 | 2,94 | 2,57 | 2,73 | -4,72% | 252.393,00 |
| 12.11.2024 | 2,89 | 3,03 | 2,80 | 2,86 | -2,39% | 186.895,00 |
| 11.11.2024 | 2,97 | 3,00 | 2,83 | 2,93 | -1,35% | 212.238,00 |
| 08.11.2024 | 3,15 | 3,15 | 2,95 | 2,97 | -2,94% | 104.013,00 |
| 07.11.2024 | 2,92 | 3,10 | 2,92 | 3,06 | 4,40% | 161.444,00 |
| 06.11.2024 | 3,00 | 3,04 | 2,85 | 2,93 | -2,95% | 165.721,00 |
| 05.11.2024 | 2,94 | 3,09 | 2,84 | 3,02 | 7,47% | 196.229,00 |
| 04.11.2024 | 3,14 | 3,17 | 2,77 | 2,81 | -9,35% | 313.225,00 |
| 01.11.2024 | 3,15 | 3,21 | 3,08 | 3,10 | 0,65% | 108.594,00 |
| 31.10.2024 | 3,28 | 3,28 | 3,06 | 3,08 | -5,08% | 136.028,00 |
| 30.10.2024 | 3,30 | 3,36 | 3,23 | 3,25 | -1,67% | 94.014,00 |
| 29.10.2024 | 3,45 | 3,53 | 3,23 | 3,30 | -2,37% | 176.206,00 |
| 28.10.2024 | 3,39 | 3,50 | 3,30 | 3,38 | 2,74% | 141.148,00 |
| 25.10.2024 | 3,14 | 3,36 | 3,14 | 3,29 | 4,78% | 222.416,00 |
| 24.10.2024 | 3,11 | 3,21 | 3,11 | 3,14 | -0,32% | 54.414,00 |
| 23.10.2024 | 3,12 | 3,24 | 3,05 | 3,15 | -1,25% | 171.198,00 |
| 22.10.2024 | 3,23 | 3,24 | 3,07 | 3,19 | -1,54% | 145.688,00 |
| 21.10.2024 | 3,35 | 3,38 | 3,20 | 3,24 | -1,82% | 89.771,00 |
| 18.10.2024 | 3,25 | 3,47 | 3,25 | 3,30 | 0,30% | 136.451,00 |
| 17.10.2024 | 3,29 | 3,33 | 3,25 | 3,29 | -0,30% | 63.567,00 |
| 16.10.2024 | 3,31 | 3,40 | 3,27 | 3,30 | -0,90% | 76.213,00 |
| 15.10.2024 | 3,50 | 3,50 | 3,25 | 3,33 | -3,76% | 186.363,00 |
| 14.10.2024 | 3,54 | 3,69 | 3,31 | 3,46 | -1,42% | 188.082,00 |
| 11.10.2024 | 3,41 | 3,53 | 3,41 | 3,51 | 1,45% | 54.633,00 |
| 10.10.2024 | 3,48 | 3,57 | 3,40 | 3,46 | -0,57% | 97.990,00 |
| 09.10.2024 | 3,44 | 3,48 | 3,38 | 3,48 | 2,05% | 69.122,00 |
| 08.10.2024 | 3,50 | 3,56 | 3,40 | 3,41 | -1,73% | 81.665,00 |
| 07.10.2024 | 3,66 | 3,68 | 3,45 | 3,47 | -5,96% | 107.239,00 |
| 04.10.2024 | 3,60 | 3,85 | 3,50 | 3,69 | 4,83% | 133.827,00 |
| 03.10.2024 | 3,58 | 3,66 | 3,51 | 3,52 | -4,09% | 58.731,00 |
| 02.10.2024 | 3,72 | 3,72 | 3,63 | 3,67 | -1,61% | 55.233,00 |
| 01.10.2024 | 3,90 | 3,90 | 3,55 | 3,73 | -3,37% | 150.422,00 |
| 30.09.2024 | 3,97 | 3,99 | 3,75 | 3,86 | -2,28% | 91.649,00 |
| 27.09.2024 | 3,88 | 4,07 | 3,86 | 3,95 | -0,50% | 96.930,00 |
| 26.09.2024 | 4,03 | 4,07 | 3,83 | 3,97 | 0,00% | 121.610,00 |
| 25.09.2024 | 4,21 | 4,21 | 3,83 | 3,97 | -5,48% | 151.765,00 |
| 24.09.2024 | 3,77 | 4,25 | 3,70 | 4,20 | 14,44% | 400.923,00 |
| 23.09.2024 | 3,70 | 3,82 | 3,67 | 3,67 | -3,17% | 58.205,00 |
| 20.09.2024 | 3,76 | 3,82 | 3,66 | 3,79 | 2,16% | 118.112,00 |
| 19.09.2024 | 3,81 | 3,82 | 3,64 | 3,71 | 1,92% | 89.647,00 |
| 18.09.2024 | 3,78 | 3,87 | 3,58 | 3,64 | -3,70% | 82.945,00 |
| 17.09.2024 | 3,67 | 3,91 | 3,66 | 3,78 | 4,13% | 116.989,00 |
| 16.09.2024 | 3,72 | 3,82 | 3,52 | 3,63 | -3,46% | 77.094,00 |
| 13.09.2024 | 3,66 | 4,04 | 3,66 | 3,76 | 6,82% | 381.519,00 |
| 12.09.2024 | 3,59 | 3,68 | 3,52 | 3,52 | -1,40% | 69.114,00 |
| 11.09.2024 | 3,64 | 3,64 | 3,41 | 3,57 | -1,11% | 102.714,00 |
| 10.09.2024 | 3,31 | 3,74 | 3,30 | 3,61 | 12,46% | 559.607,00 |
| 09.09.2024 | 3,16 | 3,32 | 3,10 | 3,21 | 2,56% | 90.993,00 |
| 06.09.2024 | 3,26 | 3,28 | 3,08 | 3,13 | -3,40% | 85.747,00 |
| 05.09.2024 | 3,30 | 3,41 | 3,16 | 3,24 | -1,22% | 106.082,00 |
| 04.09.2024 | 3,31 | 3,39 | 3,23 | 3,28 | -2,67% | 136.470,00 |
| 03.09.2024 | 3,44 | 3,56 | 3,27 | 3,37 | -3,16% | 207.702,00 |
| 30.08.2024 | 3,42 | 3,59 | 3,38 | 3,48 | 3,57% | 80.096,00 |
| 29.08.2024 | 3,32 | 3,54 | 3,30 | 3,36 | 2,75% | 280.949,00 |
| 28.08.2024 | 3,62 | 3,63 | 3,21 | 3,27 | -9,67% | 292.769,00 |
| 27.08.2024 | 3,56 | 3,69 | 3,50 | 3,62 | 0,50% | 114.894,00 |
| 26.08.2024 | 3,72 | 3,79 | 3,58 | 3,60 | -3,17% | 81.810,00 |
| 23.08.2024 | 3,72 | 3,80 | 3,65 | 3,72 | 2,20% | 90.563,00 |