1,580€
-0,63%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 28.04.2026 | 1,59 | 1,62 | 1,59 | 1,62 | -1,52% | 4.000,00 |
| 27.04.2026 | 1,67 | 1,69 | 1,61 | 1,65 | -0,90% | - |
| 24.04.2026 | 1,67 | 1,67 | 1,66 | 1,66 | -8,79% | 3.596,00 |
| 23.04.2026 | 1,83 | 1,83 | 1,82 | 1,82 | 1,11% | 1.343,00 |
| 22.04.2026 | 1,79 | 1,86 | 1,79 | 1,80 | -1,64% | 5.066,00 |
| 21.04.2026 | 1,93 | 1,93 | 1,83 | 1,83 | 14,02% | 1.550,00 |
| 20.04.2026 | 1,55 | 1,69 | 1,54 | 1,61 | 2,88% | - |
| 17.04.2026 | 1,53 | 1,61 | 1,52 | 1,56 | 5,41% | - |
| 16.04.2026 | 1,48 | 1,48 | 1,48 | 1,48 | 0,34% | - |
| 15.04.2026 | 1,29 | 1,50 | 1,29 | 1,48 | 12,60% | - |
| 14.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 4,38% | 10.000,00 |
| 13.04.2026 | 1,32 | 1,32 | 1,25 | 1,26 | 2,03% | - |
| 10.04.2026 | 1,26 | 1,26 | 1,23 | 1,23 | 0,82% | 9.508,00 |
| 09.04.2026 | 1,24 | 1,29 | 1,22 | 1,22 | -3,17% | - |
| 08.04.2026 | 1,26 | 1,26 | 1,26 | 1,26 | 4,56% | 10.000,00 |
| 07.04.2026 | 1,24 | 1,24 | 1,20 | 1,21 | -1,23% | - |
| 02.04.2026 | 1,19 | 1,22 | 1,19 | 1,22 | 2,52% | 10.060,00 |
| 01.04.2026 | 1,21 | 1,25 | 1,19 | 1,19 | -1,24% | - |
| 31.03.2026 | 1,17 | 1,25 | 1,14 | 1,21 | 0,42% | - |
| 30.03.2026 | 1,23 | 1,23 | 1,20 | 1,20 | -3,61% | 1.030,00 |
| 27.03.2026 | 1,32 | 1,33 | 1,23 | 1,25 | -4,96% | - |
| 26.03.2026 | 1,34 | 1,34 | 1,31 | 1,31 | -2,60% | - |
| 25.03.2026 | 1,32 | 1,37 | 1,30 | 1,35 | 0,75% | - |
| 24.03.2026 | 1,34 | 1,34 | 1,34 | 1,34 | 0,38% | - |
| 23.03.2026 | 1,34 | 1,38 | 1,33 | 1,33 | -5,67% | - |
| 20.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 19.03.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 2,84% | 29,00 |
| 18.03.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -6,31% | 641,00 |
| 17.03.2026 | 1,49 | 1,54 | 1,49 | 1,51 | -1,95% | - |
| 16.03.2026 | 1,53 | 1,71 | 1,50 | 1,54 | -1,60% | - |
| 13.03.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 3,31% | 641,00 |
| 12.03.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 3,78% | 3.942,00 |
| 11.03.2026 | 1,46 | 1,47 | 1,46 | 1,46 | -2,68% | - |
| 10.03.2026 | 1,50 | 1,52 | 1,47 | 1,50 | 1,01% | - |
| 09.03.2026 | 1,47 | 1,49 | 1,47 | 1,48 | -0,34% | - |
| 06.03.2026 | 1,52 | 1,55 | 1,49 | 1,49 | -2,62% | - |
| 05.03.2026 | 1,54 | 1,59 | 1,50 | 1,53 | -0,33% | - |
| 04.03.2026 | 1,42 | 1,54 | 1,42 | 1,53 | 8,51% | - |
| 03.03.2026 | 1,45 | 1,45 | 1,39 | 1,41 | 1,44% | - |
| 02.03.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -9,15% | - |
| 27.02.2026 | 1,53 | 1,53 | 1,53 | 1,53 | 0,33% | 653,00 |
| 26.02.2026 | 1,57 | 1,59 | 1,51 | 1,53 | 6,64% | - |
| 25.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,00% | 400,00 |
| 24.02.2026 | 1,43 | 1,43 | 1,42 | 1,43 | -4,67% | - |
| 23.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | 6,38% | 281,00 |
| 20.02.2026 | 1,41 | 1,41 | 1,41 | 1,41 | -5,05% | 800,00 |
| 19.02.2026 | 1,47 | 1,52 | 1,46 | 1,49 | 0,34% | - |
| 18.02.2026 | 1,43 | 1,51 | 1,42 | 1,48 | 3,50% | - |
| 17.02.2026 | 1,43 | 1,43 | 1,43 | 1,43 | 0,70% | 243,00 |
| 16.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 13.02.2026 | 1,42 | 1,51 | 1,40 | 1,42 | 1,80% | - |
| 12.02.2026 | 1,39 | 1,39 | 1,39 | 1,39 | -3,14% | 3,00 |
| 11.02.2026 | 1,52 | 1,55 | 1,42 | 1,44 | -6,82% | - |
| 10.02.2026 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | 2.844,00 |
| 09.02.2026 | 1,56 | 1,56 | 1,56 | 1,56 | 2,63% | 3.908,00 |
| 06.02.2026 | 1,38 | 1,55 | 1,38 | 1,52 | 2,70% | - |
| 05.02.2026 | 1,50 | 1,50 | 1,48 | 1,48 | -2,63% | - |
| 04.02.2026 | 1,63 | 1,65 | 1,51 | 1,52 | -8,43% | - |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -2,64% | 630,00 |
| 02.02.2026 | 1,71 | 1,72 | 1,63 | 1,71 | -2,01% | - |
| 30.01.2026 | 1,75 | 1,78 | 1,73 | 1,74 | 2,96% | 14.330,00 |
| 29.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 3,36% | 1.238,00 |
| 28.01.2026 | 1,59 | 1,96 | 1,47 | 1,64 | 2,19% | - |
| 27.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | 1.500,00 |
| 26.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 0,31% | 238,00 |
| 23.01.2026 | 1,64 | 1,73 | 1,62 | 1,63 | 1,56% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -2,14% | 185,00 |
| 21.01.2026 | 1,64 | 1,64 | 1,64 | 1,64 | 0,62% | - |
| 20.01.2026 | 1,59 | 1,67 | 1,59 | 1,63 | 0,93% | - |
| 19.01.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -3,01% | - |
| 16.01.2026 | 1,71 | 1,73 | 1,66 | 1,66 | -2,35% | - |
| 15.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,89% | 1.000,00 |
| 14.01.2026 | 1,69 | 1,69 | 1,67 | 1,69 | -0,88% | - |
| 13.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -0,58% | 50,00 |
| 12.01.2026 | 1,74 | 1,74 | 1,71 | 1,71 | -1,72% | - |
| 09.01.2026 | 1,68 | 1,77 | 1,67 | 1,74 | 2,65% | - |
| 08.01.2026 | 1,66 | 1,70 | 1,65 | 1,70 | -2,59% | - |
| 07.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 3,57% | 50,00 |
| 06.01.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 3,70% | - |
| 05.01.2026 | 1,55 | 1,62 | 1,53 | 1,62 | 11,72% | - |
| 02.01.2026 | 1,45 | 1,45 | 1,45 | 1,45 | -8,81% | 2.000,00 |
| 30.12.2025 | 1,60 | 1,66 | 1,59 | 1,59 | -1,24% | 15.378,00 |
| 29.12.2025 | 1,59 | 1,61 | 1,59 | 1,61 | -10,56% | 2.910,00 |
| 23.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | 2,86% | 15,00 |
| 22.12.2025 | 1,78 | 1,78 | 1,73 | 1,75 | 3,86% | 3.896,00 |
| 19.12.2025 | 1,66 | 1,69 | 1,66 | 1,69 | 1,81% | - |
| 18.12.2025 | 1,80 | 1,80 | 1,65 | 1,66 | -2,93% | - |
| 17.12.2025 | 1,84 | 1,87 | 1,70 | 1,71 | -6,83% | - |
| 16.12.2025 | 1,83 | 1,85 | 1,79 | 1,83 | -5,67% | - |