1,810$
-3,21%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |