1,735$
-1,98%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,72 | 1,80 | 1,70 | 1,74 | -1,98% | 37.432,00 |
| 05.03.2026 | 1,80 | 1,87 | 1,73 | 1,77 | -1,67% | 42.925,00 |
| 04.03.2026 | 1,70 | 1,82 | 1,70 | 1,80 | 9,09% | 75.079,00 |
| 03.03.2026 | 1,65 | 1,68 | 1,58 | 1,65 | -2,94% | 59.127,00 |
| 02.03.2026 | 1,63 | 1,72 | 1,61 | 1,70 | 3,03% | 33.878,00 |
| 27.02.2026 | 1,75 | 1,80 | 1,65 | 1,65 | -9,84% | 92.640,00 |
| 26.02.2026 | 1,87 | 1,90 | 1,75 | 1,83 | -0,16% | 26.268,00 |
| 25.02.2026 | 1,67 | 1,87 | 1,67 | 1,83 | 7,51% | 111.109,00 |
| 24.02.2026 | 1,66 | 1,75 | 1,66 | 1,71 | 0,89% | 25.190,00 |
| 20.02.2026 | 1,70 | 1,76 | 1,66 | 1,69 | -1,74% | 124.385,00 |
| 19.02.2026 | 1,73 | 1,78 | 1,70 | 1,72 | -0,58% | 32.717,00 |
| 18.02.2026 | 1,66 | 1,76 | 1,66 | 1,73 | 2,98% | 17.048,00 |
| 17.02.2026 | 1,65 | 1,74 | 1,64 | 1,68 | 0,00% | 45.102,00 |
| 13.02.2026 | 1,67 | 1,81 | 1,64 | 1,68 | 1,20% | 35.076,00 |
| 12.02.2026 | 1,68 | 1,70 | 1,60 | 1,66 | -2,35% | 36.611,00 |
| 11.02.2026 | 1,83 | 1,83 | 1,67 | 1,70 | -6,08% | 83.915,00 |
| 10.02.2026 | 1,85 | 1,87 | 1,81 | 1,81 | -1,09% | 34.392,00 |
| 09.02.2026 | 1,83 | 1,90 | 1,78 | 1,83 | 1,10% | 83.558,00 |
| 06.02.2026 | 1,66 | 1,81 | 1,66 | 1,81 | 10,37% | 86.689,00 |
| 05.02.2026 | 1,76 | 1,78 | 1,62 | 1,64 | -8,02% | 110.807,00 |
| 04.02.2026 | 1,92 | 1,92 | 1,75 | 1,78 | -7,14% | 112.041,00 |
| 03.02.2026 | 2,02 | 2,02 | 1,88 | 1,92 | -4,00% | 133.987,00 |
| 02.02.2026 | 2,00 | 2,04 | 1,94 | 2,00 | -0,50% | 123.555,00 |
| 30.01.2026 | 2,10 | 2,15 | 1,98 | 2,01 | -2,43% | 218.812,00 |
| 29.01.2026 | 1,98 | 2,08 | 1,95 | 2,06 | 4,04% | 192.680,00 |
| 28.01.2026 | 1,90 | 2,04 | 1,74 | 1,98 | 4,21% | 3.075.388,00 |
| 27.01.2026 | 1,93 | 1,93 | 1,89 | 1,90 | -0,52% | 47.574,00 |
| 26.01.2026 | 1,95 | 1,99 | 1,91 | 1,91 | -0,68% | 61.365,00 |
| 22.01.2026 | 1,88 | 2,06 | 1,88 | 1,92 | 2,56% | 158.118,00 |
| 21.01.2026 | 1,88 | 1,96 | 1,83 | 1,88 | -3,35% | 57.408,00 |
| 20.01.2026 | 1,91 | 1,95 | 1,78 | 1,94 | 1,57% | 89.335,00 |
| 16.01.2026 | 1,94 | 1,98 | 1,91 | 1,91 | -3,05% | 35.881,00 |
| 15.01.2026 | 1,96 | 2,04 | 1,95 | 1,97 | 0,25% | 59.029,00 |
| 14.01.2026 | 1,94 | 1,97 | 1,93 | 1,97 | 0,77% | 35.463,00 |
| 13.01.2026 | 2,02 | 2,04 | 1,90 | 1,95 | -2,50% | 110.418,00 |
| 12.01.2026 | 2,05 | 2,05 | 1,96 | 2,00 | -1,48% | 51.357,00 |
| 09.01.2026 | 1,97 | 2,04 | 1,94 | 2,03 | 4,10% | 69.317,00 |
| 08.01.2026 | 1,95 | 1,99 | 1,91 | 1,95 | 0,52% | 59.593,00 |
| 07.01.2026 | 2,00 | 2,00 | 1,92 | 1,94 | -3,96% | 45.275,00 |
| 06.01.2026 | 1,92 | 2,03 | 1,90 | 2,02 | 6,88% | 81.794,00 |
| 05.01.2026 | 1,80 | 1,92 | 1,78 | 1,89 | 8,00% | 143.778,00 |
| 02.01.2026 | 1,60 | 1,75 | 1,60 | 1,75 | 11,46% | 82.807,00 |
| 31.12.2025 | 1,71 | 1,74 | 1,54 | 1,57 | -8,19% | 503.415,00 |
| 30.12.2025 | 1,86 | 1,91 | 1,70 | 1,71 | -8,06% | 299.155,00 |
| 29.12.2025 | 1,89 | 1,99 | 1,83 | 1,86 | -1,06% | 178.457,00 |
| 26.12.2025 | 1,99 | 1,99 | 1,86 | 1,88 | -5,53% | 160.837,00 |
| 24.12.2025 | 2,01 | 2,02 | 1,95 | 1,99 | -0,50% | 42.802,00 |
| 23.12.2025 | 2,06 | 2,08 | 2,00 | 2,00 | -3,38% | 46.015,00 |
| 22.12.2025 | 2,01 | 2,10 | 1,98 | 2,07 | 4,02% | 102.124,00 |
| 19.12.2025 | 1,97 | 2,04 | 1,94 | 1,99 | 2,42% | 66.478,00 |
| 18.12.2025 | 2,01 | 2,05 | 1,89 | 1,94 | 0,41% | 89.515,00 |
| 17.12.2025 | 2,17 | 2,21 | 1,91 | 1,94 | -10,42% | 148.568,00 |
| 16.12.2025 | 2,06 | 2,19 | 2,06 | 2,16 | 0,47% | 43.849,00 |
| 15.12.2025 | 2,28 | 2,29 | 2,13 | 2,15 | -6,52% | 79.840,00 |
| 12.12.2025 | 2,40 | 2,47 | 2,26 | 2,30 | -4,56% | 82.472,00 |
| 11.12.2025 | 2,40 | 2,47 | 2,34 | 2,41 | -2,43% | 60.654,00 |
| 10.12.2025 | 2,37 | 2,51 | 2,36 | 2,47 | 3,35% | 90.660,00 |
| 09.12.2025 | 2,20 | 2,40 | 2,18 | 2,39 | 5,75% | 71.343,00 |
| 08.12.2025 | 2,29 | 2,30 | 2,24 | 2,26 | -0,88% | 55.168,00 |
| 05.12.2025 | 2,46 | 2,46 | 2,27 | 2,28 | -6,17% | 93.882,00 |
| 04.12.2025 | 2,24 | 2,46 | 2,20 | 2,43 | 9,46% | 200.997,00 |
| 03.12.2025 | 2,10 | 2,23 | 2,10 | 2,22 | 5,21% | 46.371,00 |
| 02.12.2025 | 2,20 | 2,23 | 2,11 | 2,11 | -3,65% | 65.103,00 |
| 01.12.2025 | 2,22 | 2,24 | 2,12 | 2,19 | -1,35% | 107.962,00 |
| 28.11.2025 | 2,16 | 2,23 | 2,15 | 2,22 | 2,30% | 50.137,00 |
| 26.11.2025 | 2,07 | 2,20 | 2,04 | 2,17 | 6,90% | 117.516,00 |
| 25.11.2025 | 2,02 | 2,04 | 1,98 | 2,03 | 0,50% | 43.068,00 |
| 24.11.2025 | 1,90 | 2,05 | 1,90 | 2,02 | 6,32% | 107.276,00 |
| 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 |