1,005$
-5,19%
Echtzeit-Aktienkurs Beyond Air Inc.
Bid:
Ask:
Aktienkurse zur Beyond Air Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,06 | 1,07 | 1,00 | 1,01 | -5,19% | 92.762,00 |
| 12.12.2025 | 1,11 | 1,13 | 1,06 | 1,06 | -3,64% | 91.181,00 |
| 11.12.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -0,90% | 70.670,00 |
| 10.12.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -3,48% | 56.601,00 |
| 09.12.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 1,77% | 88.867,00 |
| 08.12.2025 | 1,20 | 1,23 | 1,10 | 1,13 | -1,74% | 115.858,00 |
| 05.12.2025 | 1,30 | 1,31 | 1,13 | 1,15 | -10,16% | 146.034,00 |
| 04.12.2025 | 1,10 | 1,30 | 1,10 | 1,28 | 17,43% | 144.376,00 |
| 03.12.2025 | 1,11 | 1,14 | 1,00 | 1,09 | -4,39% | 235.293,00 |
| 02.12.2025 | 1,21 | 1,23 | 1,12 | 1,14 | -4,20% | 134.805,00 |
| 01.12.2025 | 1,34 | 1,35 | 1,19 | 1,19 | -11,85% | 106.988,00 |
| 28.11.2025 | 1,31 | 1,37 | 1,31 | 1,35 | 1,50% | 74.651,00 |
| 26.11.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -0,75% | 43.858,00 |
| 25.11.2025 | 1,27 | 1,35 | 1,27 | 1,34 | 4,69% | 51.573,00 |
| 24.11.2025 | 1,30 | 1,31 | 1,26 | 1,28 | 5,79% | 77.320,00 |
| 20.11.2025 | 1,37 | 1,43 | 1,19 | 1,21 | -11,68% | 186.207,00 |
| 19.11.2025 | 1,36 | 1,43 | 1,35 | 1,37 | 0,74% | 39.429,00 |
| 18.11.2025 | 1,31 | 1,41 | 1,29 | 1,36 | 1,49% | 153.819,00 |
| 17.11.2025 | 1,39 | 1,39 | 1,30 | 1,34 | -6,29% | 146.410,00 |
| 13.11.2025 | 1,46 | 1,53 | 1,40 | 1,43 | -2,39% | 210.454,00 |
| 12.11.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,34% | 142.812,00 |
| 11.11.2025 | 1,50 | 1,60 | 1,36 | 1,46 | -16,09% | 459.659,00 |
| 10.11.2025 | 1,76 | 1,84 | 1,74 | 1,74 | -1,14% | 352.229,00 |
| 07.11.2025 | 1,68 | 1,77 | 1,64 | 1,76 | 2,33% | 297.064,00 |
| 06.11.2025 | 1,75 | 1,82 | 1,72 | 1,72 | -8,02% | 362.246,00 |
| 05.11.2025 | 2,00 | 2,07 | 1,65 | 1,87 | 0,00% | 19.824.156,00 |
| 04.11.2025 | 1,91 | 1,98 | 1,84 | 1,87 | -4,10% | 171.464,00 |
| 03.11.2025 | 2,07 | 2,08 | 1,91 | 1,95 | -5,80% | 122.028,00 |
| 31.10.2025 | 1,99 | 2,07 | 1,98 | 2,07 | 3,50% | 71.593,00 |
| 30.10.2025 | 2,05 | 2,06 | 1,95 | 2,00 | -3,38% | 87.036,00 |
| 29.10.2025 | 2,09 | 2,13 | 2,03 | 2,07 | -1,43% | 81.621,00 |
| 28.10.2025 | 2,08 | 2,16 | 2,04 | 2,10 | 0,96% | 155.964,00 |
| 27.10.2025 | 2,17 | 2,19 | 2,04 | 2,08 | -2,80% | 135.374,00 |
| 24.10.2025 | 2,09 | 2,20 | 2,08 | 2,14 | 2,88% | 146.756,00 |
| 23.10.2025 | 2,00 | 2,08 | 1,92 | 2,08 | 4,00% | 237.551,00 |
| 22.10.2025 | 2,40 | 2,40 | 1,81 | 2,00 | -17,70% | 822.154,00 |
| 21.10.2025 | 2,44 | 2,47 | 2,36 | 2,43 | -0,41% | 95.309,00 |
| 20.10.2025 | 2,36 | 2,46 | 2,35 | 2,44 | 3,39% | 112.790,00 |
| 17.10.2025 | 2,49 | 2,50 | 2,31 | 2,36 | -4,45% | 233.459,00 |
| 16.10.2025 | 2,63 | 2,63 | 2,47 | 2,47 | -5,73% | 172.393,00 |
| 15.10.2025 | 2,75 | 2,75 | 2,55 | 2,62 | -2,06% | 186.322,00 |
| 14.10.2025 | 2,63 | 2,72 | 2,52 | 2,68 | 1,71% | 213.859,00 |
| 13.10.2025 | 2,59 | 2,67 | 2,55 | 2,63 | 3,34% | 293.765,00 |
| 10.10.2025 | 2,69 | 2,72 | 2,50 | 2,55 | -5,39% | 296.021,00 |
| 09.10.2025 | 2,70 | 2,78 | 2,66 | 2,69 | 1,51% | 341.156,00 |
| 08.10.2025 | 2,45 | 2,73 | 2,43 | 2,65 | 8,61% | 632.428,00 |
| 07.10.2025 | 2,50 | 2,50 | 2,39 | 2,44 | -2,40% | 110.983,00 |
| 06.10.2025 | 2,49 | 2,50 | 2,44 | 2,50 | 0,00% | 193.490,00 |
| 02.10.2025 | 2,46 | 2,51 | 2,40 | 2,50 | 2,88% | 164.113,00 |
| 01.10.2025 | 2,31 | 2,46 | 2,31 | 2,43 | 5,19% | 186.472,00 |
| 30.09.2025 | 2,40 | 2,43 | 2,31 | 2,31 | -5,71% | 120.337,00 |
| 29.09.2025 | 2,41 | 2,50 | 2,38 | 2,45 | -0,41% | 228.477,00 |
| 26.09.2025 | 2,36 | 2,48 | 2,36 | 2,46 | 5,58% | 165.712,00 |
| 25.09.2025 | 2,46 | 2,46 | 2,32 | 2,33 | -5,28% | 232.852,00 |
| 24.09.2025 | 2,30 | 2,48 | 2,30 | 2,46 | 6,49% | 292.501,00 |
| 23.09.2025 | 2,31 | 2,39 | 2,29 | 2,31 | -1,70% | 176.204,00 |
| 22.09.2025 | 2,25 | 2,35 | 2,16 | 2,35 | 5,38% | 289.366,00 |
| 19.09.2025 | 2,34 | 2,35 | 2,21 | 2,23 | -2,62% | 284.766,00 |
| 18.09.2025 | 2,39 | 2,39 | 2,28 | 2,29 | 0,44% | 236.454,00 |
| 17.09.2025 | 2,48 | 2,48 | 2,26 | 2,28 | -5,79% | 333.924,00 |
| 16.09.2025 | 2,37 | 2,50 | 2,37 | 2,42 | -0,41% | 274.469,00 |
| 15.09.2025 | 2,38 | 2,50 | 2,32 | 2,43 | 0,00% | 391.798,00 |
| 12.09.2025 | 2,32 | 2,49 | 2,30 | 2,43 | 7,52% | 505.348,00 |
| 11.09.2025 | 2,28 | 2,45 | 2,13 | 2,26 | 0,00% | 651.699,00 |
| 10.09.2025 | 2,45 | 2,47 | 2,24 | 2,26 | -11,02% | 1.083.574,00 |
| 09.09.2025 | 3,00 | 3,00 | 2,52 | 2,54 | -23,26% | 3.200.450,00 |
| 08.09.2025 | 3,22 | 4,78 | 2,47 | 3,31 | 49,77% | 168.487.558,00 |
| 05.09.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 1,84% | 45.042,00 |
| 04.09.2025 | 2,31 | 2,31 | 2,12 | 2,17 | -5,65% | 131.740,00 |
| 03.09.2025 | 2,26 | 2,38 | 2,20 | 2,30 | 4,07% | 426.610,00 |
| 02.09.2025 | 2,26 | 2,30 | 2,20 | 2,21 | -0,45% | 48.504,00 |
| 29.08.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 1,83% | 27.564,00 |
| 28.08.2025 | 2,26 | 2,30 | 2,16 | 2,18 | -4,39% | 80.139,00 |
| 27.08.2025 | 2,27 | 2,30 | 2,24 | 2,28 | 1,33% | 48.188,00 |
| 26.08.2025 | 2,29 | 2,29 | 2,21 | 2,25 | -1,32% | 40.385,00 |
| 25.08.2025 | 2,25 | 2,31 | 2,22 | 2,28 | 1,33% | 68.416,00 |
| 22.08.2025 | 2,08 | 2,29 | 2,07 | 2,25 | 9,22% | 93.065,00 |
| 21.08.2025 | 2,20 | 2,20 | 2,02 | 2,06 | -3,74% | 195.065,00 |
| 20.08.2025 | 2,26 | 2,28 | 2,11 | 2,14 | -6,55% | 224.937,00 |
| 19.08.2025 | 2,36 | 2,40 | 2,26 | 2,29 | -4,58% | 104.434,00 |
| 18.08.2025 | 2,34 | 2,40 | 2,28 | 2,40 | 3,45% | 98.371,00 |
| 15.08.2025 | 2,29 | 2,42 | 2,24 | 2,32 | 0,00% | 131.448,00 |
| 14.08.2025 | 2,40 | 2,40 | 2,29 | 2,32 | -5,31% | 223.129,00 |
| 13.08.2025 | 2,70 | 2,70 | 2,23 | 2,45 | -22,47% | 920.426,00 |
| 12.08.2025 | 3,30 | 3,30 | 3,00 | 3,16 | 0,00% | 300.978,00 |
| 11.08.2025 | 3,01 | 3,19 | 2,98 | 3,16 | 5,33% | 214.717,00 |
| 08.08.2025 | 2,89 | 3,05 | 2,77 | 3,00 | 5,63% | 204.614,00 |
| 07.08.2025 | 2,80 | 2,87 | 2,73 | 2,84 | 1,43% | 123.987,00 |
| 06.08.2025 | 2,78 | 2,87 | 2,73 | 2,80 | 1,45% | 84.429,00 |
| 05.08.2025 | 2,85 | 2,95 | 2,76 | 2,76 | -3,16% | 78.190,00 |
| 04.08.2025 | 2,85 | 2,92 | 2,76 | 2,85 | 0,53% | 132.227,00 |
| 01.08.2025 | 2,93 | 2,93 | 2,75 | 2,84 | -4,22% | 107.535,00 |
| 31.07.2025 | 3,02 | 3,04 | 2,95 | 2,96 | -1,66% | 65.636,00 |
| 30.07.2025 | 3,01 | 3,15 | 2,96 | 3,01 | 1,69% | 121.451,00 |
| 29.07.2025 | 3,22 | 3,22 | 2,93 | 2,96 | -7,50% | 169.864,00 |
| 28.07.2025 | 3,22 | 3,23 | 3,11 | 3,20 | 0,00% | 79.424,00 |
| 25.07.2025 | 3,28 | 3,30 | 2,90 | 3,20 | -3,61% | 255.549,00 |
| 24.07.2025 | 3,39 | 3,47 | 3,30 | 3,32 | -1,19% | 234.557,00 |
| 23.07.2025 | 3,37 | 3,51 | 3,25 | 3,36 | -1,18% | 335.128,00 |
| 22.07.2025 | 3,58 | 3,64 | 3,26 | 3,40 | 2,41% | 4.476.310,00 |