2,600€
-5,11%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -4,38% | 313,00 |
| 31.07.2025 | 2,80 | 2,80 | 2,74 | 2,74 | -0,36% | 542,00 |
| 30.07.2025 | 2,73 | 2,82 | 2,72 | 2,75 | -2,48% | - |
| 29.07.2025 | 2,84 | 2,84 | 2,82 | 2,82 | -1,40% | 2.221,00 |
| 28.07.2025 | 2,94 | 2,98 | 2,82 | 2,86 | -2,72% | - |
| 25.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -0,68% | 2.000,00 |
| 24.07.2025 | 2,99 | 3,04 | 2,88 | 2,96 | -0,67% | - |
| 23.07.2025 | 2,94 | 3,05 | 2,90 | 2,98 | 1,36% | - |
| 22.07.2025 | 2,92 | 2,94 | 2,92 | 2,94 | -1,34% | 706,00 |
| 21.07.2025 | 3,12 | 3,12 | 2,98 | 2,98 | -2,61% | 572,00 |
| 18.07.2025 | 2,96 | 3,32 | 2,76 | 3,06 | 15,04% | - |
| 17.07.2025 | 2,60 | 2,66 | 2,60 | 2,66 | 2,31% | 2.301,00 |
| 16.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -1,89% | 250,00 |
| 15.07.2025 | 2,63 | 2,69 | 2,63 | 2,65 | 1,15% | - |
| 14.07.2025 | 2,56 | 2,68 | 2,53 | 2,62 | 2,34% | - |
| 11.07.2025 | 2,64 | 2,64 | 2,52 | 2,56 | -3,03% | - |
| 10.07.2025 | 2,62 | 2,69 | 2,60 | 2,64 | 0,76% | - |
| 09.07.2025 | 2,84 | 2,89 | 2,60 | 2,62 | -8,07% | - |
| 08.07.2025 | 2,88 | 2,93 | 2,78 | 2,85 | -3,72% | - |
| 07.07.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 3,14% | 3.472,00 |
| 04.07.2025 | 2,87 | 2,89 | 2,87 | 2,87 | -1,03% | - |
| 03.07.2025 | 2,80 | 2,92 | 2,76 | 2,90 | 3,94% | - |
| 02.07.2025 | 2,69 | 2,79 | 2,66 | 2,79 | 4,49% | - |
| 01.07.2025 | 2,68 | 2,73 | 2,62 | 2,67 | -0,74% | - |
| 30.06.2025 | 2,66 | 2,69 | 2,60 | 2,69 | 2,28% | - |
| 27.06.2025 | 2,70 | 2,72 | 2,62 | 2,63 | 0,38% | - |
| 26.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,38% | 500,00 |
| 25.06.2025 | 2,74 | 2,78 | 2,57 | 2,61 | -3,69% | - |
| 24.06.2025 | 2,74 | 2,88 | 2,69 | 2,71 | 0,37% | - |
| 23.06.2025 | 2,75 | 2,92 | 2,65 | 2,70 | 1,50% | - |
| 20.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -0,75% | 150,00 |
| 19.06.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -1,11% | - |
| 18.06.2025 | 2,70 | 2,77 | 2,66 | 2,71 | 3,44% | - |
| 17.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,38% | 1.000,00 |
| 16.06.2025 | 2,78 | 2,92 | 2,57 | 2,63 | -8,04% | - |
| 13.06.2025 | 2,92 | 2,92 | 2,86 | 2,86 | -14,37% | 1.740,00 |
| 12.06.2025 | 3,56 | 3,68 | 3,34 | 3,34 | -4,02% | 6.329,00 |
| 11.06.2025 | 2,98 | 3,88 | 2,98 | 3,48 | 16,00% | 7.145,00 |
| 10.06.2025 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | 2.000,00 |
| 09.06.2025 | 2,72 | 3,05 | 2,68 | 3,02 | 10,62% | - |
| 06.06.2025 | 2,65 | 2,77 | 2,65 | 2,73 | 3,80% | - |
| 05.06.2025 | 2,80 | 2,87 | 2,60 | 2,63 | -4,01% | - |
| 04.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,79% | 50,00 |
| 03.06.2025 | 2,58 | 2,81 | 2,53 | 2,79 | 7,31% | - |
| 02.06.2025 | 2,53 | 2,60 | 2,51 | 2,60 | 2,36% | - |
| 30.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 288,00 |
| 29.05.2025 | 2,47 | 2,62 | 2,40 | 2,57 | 3,63% | - |
| 28.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,90% | 800,00 |
| 27.05.2025 | 2,34 | 2,45 | 2,34 | 2,41 | 2,55% | - |
| 26.05.2025 | 2,33 | 2,35 | 2,33 | 2,35 | 0,86% | - |
| 23.05.2025 | 2,39 | 2,39 | 2,28 | 2,33 | -2,51% | - |
| 22.05.2025 | 2,31 | 2,41 | 2,27 | 2,39 | 3,91% | - |
| 21.05.2025 | 2,39 | 2,44 | 2,26 | 2,30 | -4,17% | - |
| 20.05.2025 | 2,42 | 2,48 | 2,36 | 2,40 | -0,83% | - |
| 19.05.2025 | 2,52 | 2,57 | 2,38 | 2,42 | -4,35% | - |
| 16.05.2025 | 2,42 | 2,55 | 2,38 | 2,53 | 6,30% | - |
| 15.05.2025 | 2,43 | 2,48 | 2,33 | 2,38 | -2,86% | - |
| 14.05.2025 | 2,50 | 2,55 | 2,42 | 2,45 | -5,77% | - |
| 13.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -5,80% | 1.500,00 |
| 12.05.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 17,45% | 1.500,00 |
| 09.05.2025 | 2,37 | 2,50 | 2,33 | 2,35 | -6,75% | - |
| 08.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | 870,00 |
| 07.05.2025 | 2,31 | 2,52 | 2,29 | 2,52 | 9,57% | - |
| 06.05.2025 | 2,31 | 2,35 | 2,28 | 2,30 | -1,29% | - |
| 05.05.2025 | 2,56 | 2,56 | 2,33 | 2,33 | -5,28% | - |
| 02.05.2025 | 2,17 | 2,54 | 2,12 | 2,46 | 16,04% | - |
| 30.04.2025 | 2,10 | 2,12 | 2,10 | 2,12 | -1,85% | 51,00 |
| 29.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | 10,00 |
| 28.04.2025 | 2,19 | 2,24 | 2,19 | 2,22 | 0,45% | - |
| 25.04.2025 | 2,23 | 2,26 | 2,17 | 2,21 | -0,45% | - |
| 24.04.2025 | 2,11 | 2,24 | 2,05 | 2,22 | 5,21% | - |
| 23.04.2025 | 1,96 | 2,11 | 1,95 | 2,11 | 6,03% | - |
| 22.04.2025 | 1,99 | 1,99 | 1,99 | 1,99 | 6,70% | 251,00 |
| 17.04.2025 | 1,89 | 1,92 | 1,85 | 1,87 | 0,00% | - |
| 16.04.2025 | 1,94 | 1,96 | 1,81 | 1,87 | -3,62% | - |
| 15.04.2025 | 1,98 | 2,03 | 1,93 | 1,94 | -3,01% | - |
| 14.04.2025 | 1,94 | 2,07 | 1,92 | 2,00 | 1,79% | - |
| 11.04.2025 | 1,81 | 1,96 | 1,74 | 1,96 | 3,70% | - |
| 10.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | 2.380,00 |
| 09.04.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 9,30% | 1.000,00 |
| 08.04.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -8,99% | 120,00 |
| 07.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 1,61% | 1.500,00 |
| 04.04.2025 | 1,98 | 1,98 | 1,86 | 1,86 | -10,58% | 1.750,00 |
| 03.04.2025 | 2,07 | 2,24 | 1,99 | 2,08 | -3,70% | - |
| 02.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | 1,41% | 500,00 |
| 01.04.2025 | 2,03 | 2,14 | 1,96 | 2,13 | 4,41% | - |
| 31.03.2025 | 2,13 | 2,13 | 1,99 | 2,04 | -2,86% | - |
| 28.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -6,25% | 250,00 |
| 27.03.2025 | 2,25 | 2,34 | 2,17 | 2,24 | 0,45% | - |
| 26.03.2025 | 2,33 | 2,36 | 2,21 | 2,23 | -6,30% | - |
| 25.03.2025 | 2,46 | 2,46 | 2,38 | 2,38 | -3,64% | 2.891,00 |
| 24.03.2025 | 2,34 | 2,62 | 2,34 | 2,47 | 6,01% | - |
| 21.03.2025 | 2,35 | 2,37 | 2,27 | 2,33 | 1,30% | - |
| 20.03.2025 | 2,25 | 2,33 | 2,22 | 2,30 | 2,68% | - |
| 19.03.2025 | 2,19 | 2,53 | 2,17 | 2,24 | -5,08% | - |
| 18.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,07% | 97,00 |
| 17.03.2025 | 2,27 | 2,41 | 2,27 | 2,41 | 5,24% | - |
| 14.03.2025 | 2,15 | 2,29 | 2,13 | 2,29 | 7,01% | - |
| 13.03.2025 | 2,27 | 2,29 | 2,12 | 2,14 | -5,31% | - |
| 12.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 7,62% | 600,00 |