2,620€
-0,76%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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 |