1,670€
-0,60%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.11.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | 250,00 |
| 18.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | 13,00 |
| 17.11.2025 | 1,79 | 1,79 | 1,67 | 1,67 | -6,44% | 2.827,00 |
| 14.11.2025 | 1,77 | 1,79 | 1,77 | 1,79 | -7,99% | - |
| 12.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,65% | 256,00 |
| 11.11.2025 | 1,89 | 1,89 | 1,89 | 1,89 | 0,53% | 3.172,00 |
| 10.11.2025 | 1,90 | 2,00 | 1,85 | 1,88 | 0,00% | - |
| 07.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | 60,00 |
| 06.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | 365,00 |
| 05.11.2025 | 2,02 | 2,04 | 2,02 | 2,04 | -0,97% | 3.516,00 |
| 04.11.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -11,21% | 854,00 |
| 03.11.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | 431,00 |
| 31.10.2025 | 2,24 | 2,30 | 2,24 | 2,26 | 1,80% | - |
| 30.10.2025 | 2,36 | 2,38 | 2,22 | 2,22 | -1,77% | 3.396,00 |
| 29.10.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -5,83% | 1.748,00 |
| 28.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | 11.271,00 |
| 24.10.2025 | 2,43 | 2,48 | 2,41 | 2,46 | 4,24% | - |
| 23.10.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 2,16% | 647,00 |
| 22.10.2025 | 2,37 | 2,41 | 2,26 | 2,31 | -4,94% | - |
| 21.10.2025 | 2,47 | 2,49 | 2,23 | 2,43 | -0,41% | - |
| 20.10.2025 | 2,27 | 2,48 | 2,27 | 2,44 | 8,93% | - |
| 17.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -4,27% | 200,00 |
| 16.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -5,65% | 1.100,00 |
| 15.10.2025 | 2,52 | 2,52 | 2,48 | 2,48 | -2,36% | 4.555,00 |
| 14.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 3,67% | 183,00 |
| 13.10.2025 | 2,41 | 2,51 | 2,39 | 2,45 | 0,00% | - |
| 10.10.2025 | 2,51 | 2,60 | 2,45 | 2,45 | -2,78% | - |
| 09.10.2025 | 2,56 | 2,61 | 2,48 | 2,52 | -1,56% | - |
| 08.10.2025 | 2,62 | 2,71 | 2,54 | 2,56 | -4,48% | - |
| 07.10.2025 | 2,70 | 2,73 | 2,66 | 2,68 | 0,75% | - |
| 02.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,91% | 92,00 |
| 01.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | 2.347,00 |
| 30.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,22% | 2.277,00 |
| 29.09.2025 | 2,60 | 2,70 | 2,60 | 2,70 | 8,43% | 124,00 |
| 26.09.2025 | 2,53 | 2,59 | 2,47 | 2,49 | -0,80% | - |
| 25.09.2025 | 2,58 | 2,61 | 2,47 | 2,51 | -4,92% | - |
| 23.09.2025 | 2,60 | 2,65 | 2,58 | 2,64 | 1,54% | - |
| 22.09.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | 2.000,00 |
| 19.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 7,50% | 5.124,00 |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 2,56% | 2.518,00 |
| 17.09.2025 | 2,38 | 2,38 | 2,34 | 2,34 | -2,09% | 4.230,00 |
| 16.09.2025 | 2,37 | 2,43 | 2,35 | 2,39 | -0,42% | - |
| 15.09.2025 | 2,46 | 2,46 | 2,40 | 2,40 | 0,42% | 2.796,00 |
| 10.09.2025 | 2,37 | 2,39 | 2,31 | 2,39 | 3,46% | 200,00 |
| 09.09.2025 | 2,27 | 2,35 | 2,13 | 2,31 | 2,67% | - |
| 08.09.2025 | 2,29 | 2,89 | 2,25 | 2,25 | -2,17% | - |
| 05.09.2025 | 2,31 | 2,33 | 2,28 | 2,30 | -0,86% | - |
| 04.09.2025 | 2,38 | 2,41 | 2,32 | 2,32 | -2,52% | - |
| 03.09.2025 | 2,35 | 2,40 | 2,35 | 2,38 | 0,85% | - |
| 02.09.2025 | 2,39 | 2,43 | 2,32 | 2,36 | -2,07% | - |
| 01.09.2025 | 2,40 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 29.08.2025 | 2,50 | 2,53 | 2,37 | 2,39 | -4,40% | - |
| 28.08.2025 | 2,64 | 2,72 | 2,48 | 2,50 | -3,85% | - |
| 27.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 1,17% | 1.000,00 |
| 26.08.2025 | 2,58 | 2,62 | 2,55 | 2,57 | -2,65% | - |
| 25.08.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -2,94% | 200,00 |
| 22.08.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 5,43% | 365,00 |
| 21.08.2025 | 2,59 | 2,62 | 2,56 | 2,58 | -1,15% | - |
| 20.08.2025 | 2,72 | 2,74 | 2,58 | 2,61 | -6,12% | - |
| 19.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | 24,00 |
| 18.08.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 8,40% | 425,00 |
| 15.08.2025 | 2,76 | 2,82 | 2,60 | 2,62 | -11,49% | - |
| 14.08.2025 | 2,96 | 2,96 | 2,96 | 2,96 | 19,35% | 250,00 |
| 13.08.2025 | 2,32 | 2,76 | 2,26 | 2,48 | 5,08% | 2.374,00 |
| 12.08.2025 | 2,40 | 2,40 | 2,34 | 2,36 | -2,48% | - |
| 11.08.2025 | 2,45 | 2,54 | 2,38 | 2,42 | -0,82% | - |
| 08.08.2025 | 2,40 | 2,44 | 2,40 | 2,44 | 0,83% | 8.144,00 |
| 07.08.2025 | 2,51 | 2,54 | 2,33 | 2,42 | -4,72% | - |
| 06.08.2025 | 2,59 | 2,64 | 2,52 | 2,54 | -1,55% | - |
| 05.08.2025 | 2,66 | 2,67 | 2,52 | 2,58 | -2,27% | - |
| 04.08.2025 | 2,62 | 2,69 | 2,54 | 2,64 | 0,76% | - |
| 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% | - |