3,200$
1,59%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.05.2025 | 2,80 | 2,89 | 2,65 | 2,67 | -7,29% | 50.488,00 |
| 07.05.2025 | 2,67 | 2,89 | 2,62 | 2,88 | 9,92% | 82.848,00 |
| 06.05.2025 | 2,65 | 2,70 | 2,57 | 2,62 | 0,00% | 13.647,00 |
| 05.05.2025 | 2,79 | 2,79 | 2,62 | 2,62 | -5,96% | 31.400,00 |
| 02.05.2025 | 2,50 | 2,89 | 2,45 | 2,79 | 13,25% | 159.844,00 |
| 01.05.2025 | 2,59 | 2,59 | 2,43 | 2,46 | -2,77% | 22.004,00 |
| 30.04.2025 | 2,39 | 2,57 | 2,39 | 2,53 | 4,12% | 42.136,00 |
| 29.04.2025 | 2,53 | 2,54 | 2,42 | 2,43 | -3,57% | 27.879,00 |
| 28.04.2025 | 2,45 | 2,58 | 2,45 | 2,52 | 0,80% | 60.103,00 |
| 25.04.2025 | 2,55 | 2,57 | 2,46 | 2,50 | -0,99% | 34.424,00 |
| 24.04.2025 | 2,42 | 2,55 | 2,33 | 2,53 | 5,21% | 65.734,00 |
| 23.04.2025 | 2,21 | 2,40 | 2,21 | 2,40 | 9,09% | 77.820,00 |
| 22.04.2025 | 2,21 | 2,25 | 2,10 | 2,20 | -1,79% | 68.756,00 |
| 21.04.2025 | 2,21 | 2,30 | 2,08 | 2,24 | 5,16% | 69.836,00 |
| 17.04.2025 | 2,12 | 2,20 | 2,11 | 2,13 | 0,47% | 18.006,00 |
| 16.04.2025 | 2,16 | 2,25 | 2,03 | 2,12 | -4,50% | 74.363,00 |
| 15.04.2025 | 2,29 | 2,29 | 2,18 | 2,22 | -1,33% | 29.747,00 |
| 14.04.2025 | 2,25 | 2,35 | 2,20 | 2,25 | 2,27% | 68.901,00 |
| 11.04.2025 | 1,98 | 2,24 | 1,96 | 2,20 | 8,91% | 88.686,00 |
| 10.04.2025 | 2,08 | 2,08 | 1,91 | 2,02 | -3,81% | 68.056,00 |
| 09.04.2025 | 1,91 | 2,25 | 1,87 | 2,10 | 8,81% | 199.319,00 |
| 08.04.2025 | 2,25 | 2,25 | 1,86 | 1,93 | -6,76% | 95.408,00 |
| 07.04.2025 | 2,00 | 2,19 | 1,99 | 2,07 | -1,43% | 89.516,00 |
| 04.04.2025 | 2,19 | 2,20 | 2,05 | 2,10 | -8,70% | 89.041,00 |
| 03.04.2025 | 2,20 | 2,49 | 2,20 | 2,30 | -0,43% | 192.752,00 |
| 02.04.2025 | 2,25 | 2,34 | 2,24 | 2,31 | 0,43% | 42.212,00 |
| 01.04.2025 | 2,24 | 2,30 | 2,12 | 2,30 | 5,50% | 79.693,00 |
| 31.03.2025 | 2,26 | 2,30 | 2,13 | 2,18 | -5,63% | 110.258,00 |
| 28.03.2025 | 2,40 | 2,41 | 2,25 | 2,31 | -4,94% | 108.032,00 |
| 27.03.2025 | 2,45 | 2,52 | 2,29 | 2,43 | 1,25% | 77.906,00 |
| 26.03.2025 | 2,49 | 2,57 | 2,38 | 2,40 | -4,76% | 49.831,00 |
| 25.03.2025 | 2,64 | 2,64 | 2,49 | 2,52 | -5,26% | 108.126,00 |
| 24.03.2025 | 2,60 | 2,85 | 2,58 | 2,66 | 5,14% | 166.246,00 |
| 21.03.2025 | 2,53 | 2,54 | 2,45 | 2,53 | 0,80% | 47.802,00 |
| 20.03.2025 | 2,53 | 2,53 | 2,40 | 2,51 | 2,87% | 95.177,00 |
| 19.03.2025 | 2,40 | 2,76 | 2,33 | 2,44 | 2,52% | 261.021,00 |
| 18.03.2025 | 2,57 | 2,58 | 2,35 | 2,38 | -9,16% | 81.654,00 |
| 17.03.2025 | 2,53 | 2,65 | 2,50 | 2,62 | 5,35% | 243.509,00 |
| 14.03.2025 | 2,40 | 2,50 | 2,32 | 2,49 | 7,20% | 69.567,00 |
| 13.03.2025 | 2,47 | 2,50 | 2,30 | 2,32 | -6,07% | 58.181,00 |
| 12.03.2025 | 2,36 | 2,52 | 2,34 | 2,47 | 5,11% | 73.861,00 |
| 11.03.2025 | 2,28 | 2,37 | 2,24 | 2,35 | 2,62% | 50.046,00 |
| 10.03.2025 | 2,41 | 2,44 | 2,28 | 2,29 | -6,53% | 162.220,00 |
| 07.03.2025 | 2,42 | 2,45 | 2,36 | 2,45 | 1,66% | 68.597,00 |
| 06.03.2025 | 2,39 | 2,50 | 2,37 | 2,41 | -1,63% | 57.042,00 |
| 05.03.2025 | 2,47 | 2,48 | 2,36 | 2,45 | -1,61% | 112.728,00 |
| 04.03.2025 | 2,30 | 2,57 | 2,25 | 2,49 | 7,33% | 129.655,00 |
| 03.03.2025 | 2,60 | 2,64 | 2,31 | 2,32 | -8,66% | 162.998,00 |
| 28.02.2025 | 2,50 | 2,64 | 2,30 | 2,54 | 0,79% | 139.645,00 |
| 27.02.2025 | 2,65 | 2,80 | 2,50 | 2,52 | -5,26% | 191.963,00 |
| 26.02.2025 | 2,77 | 2,79 | 2,60 | 2,66 | 0,76% | 166.942,00 |
| 25.02.2025 | 2,80 | 2,80 | 2,56 | 2,64 | -5,71% | 266.777,00 |
| 24.02.2025 | 2,90 | 2,95 | 2,75 | 2,80 | -3,45% | 252.945,00 |
| 21.02.2025 | 3,07 | 3,07 | 2,84 | 2,90 | -3,65% | 191.558,00 |
| 20.02.2025 | 3,01 | 3,04 | 2,89 | 3,01 | -1,31% | 284.881,00 |
| 19.02.2025 | 3,18 | 3,23 | 3,00 | 3,05 | -3,17% | 237.268,00 |
| 18.02.2025 | 3,40 | 3,65 | 3,07 | 3,15 | -4,26% | 601.317,00 |
| 14.02.2025 | 3,43 | 3,43 | 3,23 | 3,29 | -4,08% | 124.418,00 |
| 13.02.2025 | 3,38 | 3,44 | 3,24 | 3,43 | 3,94% | 156.055,00 |
| 12.02.2025 | 3,22 | 3,34 | 3,17 | 3,30 | 2,17% | 79.790,00 |
| 11.02.2025 | 3,40 | 3,40 | 3,20 | 3,23 | -5,00% | 190.591,00 |
| 10.02.2025 | 3,69 | 3,69 | 3,32 | 3,40 | -5,82% | 315.169,00 |
| 07.02.2025 | 3,73 | 3,73 | 3,49 | 3,61 | -2,17% | 151.564,00 |
| 06.02.2025 | 3,64 | 3,73 | 3,63 | 3,69 | 1,65% | 107.776,00 |
| 05.02.2025 | 3,59 | 3,66 | 3,55 | 3,63 | 1,97% | 119.328,00 |
| 04.02.2025 | 3,59 | 3,72 | 3,51 | 3,56 | 0,28% | 220.498,00 |
| 03.02.2025 | 3,50 | 3,60 | 3,36 | 3,55 | -0,84% | 157.826,00 |
| 31.01.2025 | 3,62 | 3,77 | 3,55 | 3,58 | -0,28% | 122.406,00 |
| 30.01.2025 | 3,71 | 3,71 | 3,51 | 3,59 | -2,71% | 158.611,00 |
| 29.01.2025 | 3,75 | 3,78 | 3,56 | 3,69 | -0,27% | 181.270,00 |
| 28.01.2025 | 3,63 | 3,79 | 3,57 | 3,70 | 3,93% | 307.779,00 |
| 27.01.2025 | 3,96 | 3,96 | 3,54 | 3,56 | -15,24% | 456.495,00 |
| 24.01.2025 | 4,03 | 4,37 | 4,02 | 4,20 | 3,96% | 252.132,00 |
| 23.01.2025 | 3,98 | 4,09 | 3,83 | 4,04 | 0,50% | 171.107,00 |
| 22.01.2025 | 3,90 | 4,23 | 3,90 | 4,02 | 4,69% | 398.424,00 |
| 21.01.2025 | 3,87 | 3,95 | 3,70 | 3,84 | -0,78% | 194.146,00 |
| 17.01.2025 | 3,98 | 4,17 | 3,80 | 3,87 | -1,02% | 189.213,00 |
| 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 |