1,410€
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 1,45 | 1,46 | 1,40 | 1,40 | -4,76% | - |
| 19.10.2026 | 1,48 | 1,48 | 1,47 | 1,47 | -2,65% | - |
| 16.10.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 4,14% | 75,00 |
| 15.10.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -5,23% | 104,00 |
| 14.10.2026 | 1,55 | 1,55 | 1,53 | 1,53 | -3,16% | 867,00 |
| 13.10.2026 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | 72,00 |
| 12.10.2026 | 1,56 | 1,63 | 1,56 | 1,63 | 4,49% | 4.194,00 |
| 09.10.2026 | 1,37 | 1,59 | 1,32 | 1,56 | 13,87% | - |
| 08.10.2026 | 1,40 | 1,45 | 1,37 | 1,37 | 0,74% | - |
| 07.10.2026 | 1,40 | 1,40 | 1,36 | 1,36 | 3,03% | 221,00 |
| 06.10.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 15,79% | 109,00 |
| 05.10.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -1,72% | 106,00 |
| 02.10.2026 | 1,14 | 1,18 | 1,14 | 1,16 | -2,52% | - |
| 30.09.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 8,68% | 420,00 |
| 29.09.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -3,10% | - |
| 25.09.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -4,64% | - |
| 23.09.2026 | 1,18 | 1,20 | 1,18 | 1,19 | 2,16% | - |
| 21.09.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 3,57% | 18,00 |
| 17.09.2026 | 1,12 | 1,12 | 1,12 | 1,12 | 2,75% | 2.021,00 |
| 15.09.2026 | 1,16 | 1,18 | 1,09 | 1,09 | -7,63% | - |
| 14.09.2026 | 1,17 | 1,19 | 1,16 | 1,18 | 6,31% | - |
| 10.09.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 2,78% | 1,00 |
| 08.09.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 3,85% | 6.622,00 |
| 04.09.2026 | 1,04 | 1,04 | 1,04 | 1,04 | 1,96% | 961,00 |
| 03.09.2026 | 1,03 | 1,06 | 1,02 | 1,02 | -5,56% | - |
| 01.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,93% | 100,00 |
| 31.08.2026 | 1,07 | 1,08 | 1,07 | 1,07 | -0,47% | - |
| 28.08.2026 | 1,11 | 1,13 | 1,07 | 1,08 | 0,00% | - |
| 26.08.2026 | 1,09 | 1,10 | 1,05 | 1,08 | -2,27% | - |
| 24.08.2026 | 1,13 | 1,25 | 1,08 | 1,10 | -1,35% | - |
| 21.08.2026 | 1,10 | 1,13 | 1,10 | 1,12 | -2,19% | - |
| 19.08.2026 | 1,14 | 1,14 | 1,14 | 1,14 | 3,17% | 530,00 |
| 18.08.2026 | 1,12 | 1,13 | 1,09 | 1,11 | -2,21% | - |
| 17.08.2026 | 1,14 | 1,17 | 1,11 | 1,13 | 1,35% | - |
| 14.08.2026 | 1,10 | 1,13 | 1,10 | 1,12 | 0,45% | - |
| 13.08.2026 | 1,14 | 1,19 | 1,11 | 1,11 | -1,33% | - |
| 12.08.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -0,44% | - |
| 11.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -1,74% | 3.751,00 |
| 10.08.2026 | 1,15 | 1,15 | 1,15 | 1,15 | 1,77% | 5.255,00 |
| 07.08.2026 | 1,13 | 1,13 | 1,13 | 1,13 | -13,08% | 205,00 |
| 05.08.2026 | 1,30 | 1,30 | 1,30 | 1,30 | 13,54% | 400,00 |
| 04.08.2026 | 1,13 | 1,17 | 1,11 | 1,15 | 9,05% | - |
| 31.07.2026 | 1,07 | 1,08 | 0,98 | 1,05 | 0,96% | - |
| 30.07.2026 | 1,04 | 1,05 | 1,04 | 1,04 | 0,48% | - |
| 29.07.2026 | 1,07 | 1,10 | 1,04 | 1,04 | -3,27% | - |
| 28.07.2026 | 1,10 | 1,14 | 1,06 | 1,07 | -4,46% | - |
| 27.07.2026 | 1,12 | 1,15 | 1,10 | 1,12 | 1,36% | - |
| 24.07.2026 | 1,04 | 1,15 | 1,02 | 1,11 | 6,76% | - |
| 23.07.2026 | 1,07 | 1,08 | 1,03 | 1,04 | -9,21% | - |
| 22.07.2026 | 1,10 | 1,14 | 1,10 | 1,14 | 7,55% | 6.214,00 |
| 21.07.2026 | 1,06 | 1,06 | 1,06 | 1,06 | 1,92% | 6.065,00 |
| 20.07.2026 | 1,08 | 1,08 | 1,04 | 1,04 | 0,00% | - |
| 17.07.2026 | 1,06 | 1,06 | 1,04 | 1,04 | 7,22% | 5.885,00 |
| 16.07.2026 | 1,20 | 1,20 | 0,97 | 0,97 | -19,50% | 260,00 |
| 15.07.2026 | 1,20 | 1,23 | 1,20 | 1,21 | -5,12% | - |
| 10.07.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 5,39% | 1.000,00 |
| 08.07.2026 | 1,28 | 1,35 | 1,20 | 1,21 | -8,71% | - |
| 07.07.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | 5.000,00 |
| 06.07.2026 | 1,26 | 1,33 | 1,26 | 1,32 | 6,45% | - |
| 01.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -2,36% | 4.000,00 |
| 30.06.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -4,51% | 163,00 |
| 29.06.2026 | 1,35 | 1,37 | 1,32 | 1,33 | 7,26% | - |
| 26.06.2026 | 1,17 | 1,27 | 1,15 | 1,24 | 6,90% | - |
| 25.06.2026 | 1,24 | 1,27 | 1,12 | 1,16 | -15,94% | - |
| 23.06.2026 | 1,39 | 1,39 | 1,38 | 1,38 | -4,83% | 447,00 |
| 22.06.2026 | 1,43 | 1,45 | 1,43 | 1,45 | -1,36% | 550,00 |
| 18.06.2026 | 1,47 | 1,47 | 1,47 | 1,47 | 5,00% | 500,00 |
| 17.06.2026 | 1,40 | 1,40 | 1,40 | 1,40 | 0,72% | - |
| 16.06.2026 | 1,50 | 1,50 | 1,39 | 1,39 | -4,47% | - |
| 15.06.2026 | 1,41 | 1,47 | 1,41 | 1,46 | 3,19% | - |
| 12.06.2026 | 1,42 | 1,42 | 1,41 | 1,41 | -1,40% | 286,00 |
| 11.06.2026 | 1,42 | 1,49 | 1,41 | 1,43 | -1,04% | - |
| 10.06.2026 | 1,51 | 1,51 | 1,39 | 1,45 | -2,03% | - |
| 09.06.2026 | 1,53 | 1,56 | 1,42 | 1,48 | -4,22% | - |
| 08.06.2026 | 1,50 | 1,56 | 1,49 | 1,54 | 4,05% | - |
| 05.06.2026 | 1,64 | 1,64 | 1,46 | 1,48 | -8,64% | 3.147,00 |
| 04.06.2026 | 1,64 | 1,65 | 1,61 | 1,62 | -1,82% | - |
| 03.06.2026 | 1,67 | 1,68 | 1,57 | 1,65 | -2,94% | - |
| 02.06.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -1,73% | 600,00 |
| 01.06.2026 | 1,70 | 1,73 | 1,70 | 1,73 | 10,19% | 2.385,00 |
| 29.05.2026 | 1,57 | 1,57 | 1,57 | 1,57 | -1,26% | 30,00 |
| 28.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | -7,56% | 200,00 |
| 26.05.2026 | 1,61 | 1,74 | 1,56 | 1,72 | 6,50% | - |
| 25.05.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 4,19% | - |
| 22.05.2026 | 1,47 | 1,62 | 1,40 | 1,55 | 1,97% | - |
| 21.05.2026 | 1,58 | 1,61 | 1,49 | 1,52 | -5,00% | - |
| 20.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -3,03% | 100,00 |
| 19.05.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | 100,00 |
| 18.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,31% | 305,00 |
| 15.05.2026 | 1,62 | 1,62 | 1,57 | 1,60 | 0,31% | - |
| 14.05.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 6,00% | 13,00 |
| 12.05.2026 | 1,60 | 1,61 | 1,48 | 1,50 | -5,66% | - |
| 11.05.2026 | 1,66 | 1,71 | 1,59 | 1,59 | -0,93% | - |
| 08.05.2026 | 1,64 | 1,67 | 1,60 | 1,61 | -1,53% | - |
| 07.05.2026 | 1,66 | 1,71 | 1,61 | 1,63 | -1,81% | - |
| 06.05.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,90% | 5,00 |
| 05.05.2026 | 1,72 | 1,76 | 1,67 | 1,68 | -6,94% | - |
| 04.05.2026 | 1,80 | 1,80 | 1,80 | 1,80 | 9,42% | 400,00 |
| 30.04.2026 | 1,62 | 1,67 | 1,61 | 1,65 | 2,17% | - |
| 29.04.2026 | 1,70 | 1,71 | 1,60 | 1,61 | -0,62% | - |