1,360$
-2,16%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.07.2026 | 1,38 | 1,39 | 1,32 | 1,36 | -2,16% | 49.522,00 |
| 13.07.2026 | 1,43 | 1,44 | 1,35 | 1,39 | -2,93% | 108.030,00 |
| 10.07.2026 | 1,49 | 1,51 | 1,39 | 1,43 | -0,90% | 178.845,00 |
| 09.07.2026 | 1,43 | 1,46 | 1,40 | 1,45 | 2,48% | 27.821,00 |
| 08.07.2026 | 1,44 | 1,45 | 1,39 | 1,41 | -3,42% | 27.149,00 |
| 07.07.2026 | 1,47 | 1,52 | 1,42 | 1,46 | -3,31% | 30.783,00 |
| 06.07.2026 | 1,46 | 1,55 | 1,46 | 1,51 | 5,59% | 38.530,00 |
| 02.07.2026 | 1,47 | 1,52 | 1,42 | 1,43 | -4,03% | 39.664,00 |
| 01.07.2026 | 1,39 | 1,54 | 1,39 | 1,49 | 2,05% | 99.085,00 |
| 30.06.2026 | 1,51 | 1,51 | 1,41 | 1,46 | -1,02% | 26.528,00 |
| 29.06.2026 | 1,56 | 1,57 | 1,42 | 1,48 | -3,59% | 20.201,00 |
| 26.06.2026 | 1,38 | 1,56 | 1,34 | 1,53 | 11,68% | 89.217,00 |
| 25.06.2026 | 1,41 | 1,43 | 1,29 | 1,37 | -3,18% | 144.395,00 |
| 24.06.2026 | 1,52 | 1,54 | 1,41 | 1,42 | -7,52% | 105.877,00 |
| 23.06.2026 | 1,60 | 1,63 | 1,53 | 1,53 | -4,97% | 43.457,00 |
| 22.06.2026 | 1,66 | 1,67 | 1,60 | 1,61 | -3,01% | 24.324,00 |
| 18.06.2026 | 1,62 | 1,68 | 1,62 | 1,66 | 0,00% | 48.154,00 |
| 17.06.2026 | 1,63 | 1,66 | 1,61 | 1,66 | 0,00% | 8.130,00 |
| 16.06.2026 | 1,74 | 1,74 | 1,60 | 1,66 | -1,19% | 60.578,00 |
| 15.06.2026 | 1,66 | 1,72 | 1,66 | 1,68 | 3,07% | 40.134,00 |
| 12.06.2026 | 1,62 | 1,68 | 1,60 | 1,63 | 0,62% | 74.327,00 |
| 11.06.2026 | 1,66 | 1,72 | 1,59 | 1,62 | -1,82% | 55.505,00 |
| 10.06.2026 | 1,67 | 1,73 | 1,64 | 1,65 | -5,17% | 47.989,00 |
| 09.06.2026 | 1,80 | 1,81 | 1,62 | 1,74 | -1,42% | 52.921,00 |
| 08.06.2026 | 1,73 | 1,81 | 1,71 | 1,77 | 1,73% | 63.051,00 |
| 05.06.2026 | 1,88 | 1,88 | 1,66 | 1,74 | -7,22% | 167.278,00 |
| 04.06.2026 | 1,94 | 1,94 | 1,85 | 1,87 | -1,58% | 53.407,00 |
| 03.06.2026 | 1,93 | 1,95 | 1,81 | 1,90 | -2,06% | 103.099,00 |
| 02.06.2026 | 1,99 | 1,99 | 1,90 | 1,94 | -2,51% | 100.616,00 |
| 01.06.2026 | 1,87 | 2,00 | 1,86 | 1,99 | 8,74% | 232.358,00 |
| 29.05.2026 | 1,84 | 1,84 | 1,77 | 1,83 | 1,67% | 80.839,00 |
| 28.05.2026 | 1,84 | 1,86 | 1,79 | 1,80 | -0,55% | 17.609,00 |
| 27.05.2026 | 1,90 | 1,94 | 1,80 | 1,81 | -8,82% | 76.456,00 |
| 26.05.2026 | 1,90 | 2,02 | 1,88 | 1,99 | 6,72% | 273.749,00 |
| 22.05.2026 | 1,70 | 1,90 | 1,62 | 1,86 | 9,41% | 283.261,00 |
| 21.05.2026 | 1,86 | 1,86 | 1,70 | 1,70 | -9,57% | 136.328,00 |
| 20.05.2026 | 1,85 | 1,88 | 1,80 | 1,88 | 1,90% | 49.590,00 |
| 19.05.2026 | 1,89 | 1,90 | 1,82 | 1,85 | -1,34% | 34.430,00 |
| 18.05.2026 | 1,80 | 1,87 | 1,78 | 1,87 | 3,31% | 72.573,00 |
| 15.05.2026 | 1,85 | 1,85 | 1,80 | 1,81 | -3,21% | 31.077,00 |
| 14.05.2026 | 1,85 | 1,90 | 1,80 | 1,87 | 1,63% | 78.456,00 |
| 13.05.2026 | 1,81 | 1,85 | 1,79 | 1,84 | 1,66% | 72.660,00 |
| 12.05.2026 | 1,84 | 1,86 | 1,75 | 1,81 | -3,72% | 47.412,00 |
| 11.05.2026 | 1,96 | 1,96 | 1,85 | 1,88 | -4,08% | 77.805,00 |
| 08.05.2026 | 1,91 | 1,99 | 1,89 | 1,96 | 1,82% | 87.742,00 |
| 07.05.2026 | 1,91 | 1,96 | 1,89 | 1,93 | 0,26% | 64.354,00 |
| 06.05.2026 | 1,98 | 2,03 | 1,91 | 1,92 | -0,52% | 143.206,00 |
| 05.05.2026 | 2,01 | 2,01 | 1,93 | 1,93 | -3,02% | 79.358,00 |
| 04.05.2026 | 2,09 | 2,09 | 1,98 | 1,99 | -3,40% | 95.310,00 |
| 01.05.2026 | 1,95 | 2,08 | 1,95 | 2,06 | 6,19% | 65.323,00 |
| 30.04.2026 | 1,91 | 1,96 | 1,86 | 1,94 | 3,19% | 39.968,00 |
| 29.04.2026 | 1,94 | 1,94 | 1,86 | 1,88 | -4,57% | 43.950,00 |
| 28.04.2026 | 1,86 | 1,97 | 1,85 | 1,97 | 2,87% | 67.953,00 |
| 27.04.2026 | 1,94 | 1,98 | 1,87 | 1,92 | -2,30% | 89.857,00 |
| 24.04.2026 | 1,91 | 2,04 | 1,90 | 1,96 | 2,62% | 137.150,00 |
| 23.04.2026 | 2,06 | 2,06 | 1,82 | 1,91 | -10,75% | 239.812,00 |
| 22.04.2026 | 2,10 | 2,18 | 2,04 | 2,14 | 4,39% | 181.851,00 |
| 21.04.2026 | 2,00 | 2,20 | 1,99 | 2,05 | 7,89% | 739.103,00 |
| 20.04.2026 | 1,83 | 2,00 | 1,83 | 1,90 | 3,83% | 234.149,00 |
| 17.04.2026 | 1,80 | 1,90 | 1,78 | 1,83 | 3,98% | 91.183,00 |
| 16.04.2026 | 1,77 | 1,89 | 1,73 | 1,76 | 1,15% | 192.804,00 |
| 15.04.2026 | 1,55 | 1,76 | 1,52 | 1,74 | 14,47% | 154.441,00 |
| 14.04.2026 | 1,54 | 1,56 | 1,50 | 1,52 | -0,33% | 48.804,00 |
| 13.04.2026 | 1,50 | 1,54 | 1,45 | 1,53 | -1,61% | 40.962,00 |
| 10.04.2026 | 1,50 | 1,56 | 1,45 | 1,55 | 6,90% | 131.465,00 |
| 09.04.2026 | 1,47 | 1,50 | 1,41 | 1,45 | 0,69% | 76.702,00 |
| 08.04.2026 | 1,45 | 1,45 | 1,41 | 1,44 | 3,60% | 56.028,00 |
| 07.04.2026 | 1,42 | 1,42 | 1,36 | 1,39 | -2,80% | 24.965,00 |
| 06.04.2026 | 1,43 | 1,49 | 1,40 | 1,43 | 0,70% | 14.702,00 |
| 02.04.2026 | 1,37 | 1,45 | 1,37 | 1,42 | 3,27% | 25.662,00 |
| 01.04.2026 | 1,39 | 1,47 | 1,38 | 1,38 | -1,08% | 20.240,00 |
| 31.03.2026 | 1,34 | 1,45 | 1,34 | 1,39 | 3,73% | 45.581,00 |
| 30.03.2026 | 1,42 | 1,48 | 1,26 | 1,34 | -6,94% | 198.936,00 |
| 27.03.2026 | 1,50 | 1,50 | 1,38 | 1,44 | -4,00% | 40.419,00 |
| 26.03.2026 | 1,55 | 1,58 | 1,50 | 1,50 | -2,60% | 32.241,00 |
| 25.03.2026 | 1,56 | 1,59 | 1,54 | 1,54 | 1,32% | 31.061,00 |
| 24.03.2026 | 1,53 | 1,55 | 1,49 | 1,52 | -1,62% | 39.222,00 |
| 23.03.2026 | 1,60 | 1,61 | 1,53 | 1,55 | 1,98% | 92.118,00 |
| 20.03.2026 | 1,65 | 1,65 | 1,50 | 1,52 | -8,18% | 60.578,00 |
| 19.03.2026 | 1,62 | 1,70 | 1,60 | 1,65 | 0,00% | 76.098,00 |
| 18.03.2026 | 1,72 | 1,72 | 1,62 | 1,65 | -4,62% | 78.299,00 |
| 17.03.2026 | 1,73 | 1,77 | 1,72 | 1,73 | 0,58% | 39.882,00 |
| 16.03.2026 | 1,76 | 1,97 | 1,67 | 1,72 | 0,00% | 682.403,00 |
| 13.03.2026 | 1,79 | 1,79 | 1,72 | 1,72 | -1,15% | 36.804,00 |
| 12.03.2026 | 1,70 | 1,78 | 1,69 | 1,74 | 2,35% | 34.411,00 |
| 11.03.2026 | 1,75 | 1,75 | 1,65 | 1,70 | 0,00% | 58.069,00 |
| 10.03.2026 | 1,74 | 1,78 | 1,70 | 1,70 | -2,86% | 26.622,00 |
| 09.03.2026 | 1,71 | 1,79 | 1,63 | 1,75 | 0,86% | 49.416,00 |
| 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 | 1,49% | 25.190,00 |
| 23.02.2026 | 1,72 | 1,72 | 1,68 | 1,68 | -0,59% | 58.238,00 |
| 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 |