2,800€
-0,71%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,76 | 2,81 | 2,76 | 2,80 | -0,71% | - |
| 04.06.2025 | 2,78 | 2,87 | 2,74 | 2,82 | 0,71% | - |
| 03.06.2025 | 2,54 | 2,81 | 2,53 | 2,80 | 7,69% | - |
| 02.06.2025 | 2,50 | 2,60 | 2,50 | 2,60 | 2,77% | - |
| 30.05.2025 | 2,56 | 2,64 | 2,51 | 2,53 | -1,56% | - |
| 29.05.2025 | 2,44 | 2,61 | 2,39 | 2,57 | 6,20% | - |
| 28.05.2025 | 2,42 | 2,47 | 2,37 | 2,42 | 0,83% | - |
| 27.05.2025 | 2,32 | 2,44 | 2,32 | 2,40 | 2,13% | - |
| 26.05.2025 | 2,30 | 2,35 | 2,30 | 2,35 | 1,73% | - |
| 23.05.2025 | 2,36 | 2,39 | 2,27 | 2,31 | -3,35% | - |
| 22.05.2025 | 2,31 | 2,42 | 2,26 | 2,39 | 4,37% | - |
| 21.05.2025 | 2,40 | 2,43 | 2,26 | 2,29 | -4,58% | - |
| 20.05.2025 | 2,42 | 2,49 | 2,36 | 2,40 | -1,64% | - |
| 19.05.2025 | 2,50 | 2,57 | 2,37 | 2,44 | -3,94% | - |
| 16.05.2025 | 2,38 | 2,57 | 2,37 | 2,54 | 5,83% | - |
| 15.05.2025 | 2,40 | 2,48 | 2,33 | 2,40 | -1,64% | - |
| 14.05.2025 | 2,48 | 2,55 | 2,41 | 2,44 | -3,56% | - |
| 13.05.2025 | 2,67 | 2,68 | 2,46 | 2,53 | -5,60% | - |
| 12.05.2025 | 2,37 | 2,75 | 2,37 | 2,68 | 14,04% | - |
| 09.05.2025 | 2,37 | 2,51 | 2,32 | 2,35 | -2,08% | - |
| 08.05.2025 | 2,56 | 2,58 | 2,36 | 2,40 | -5,14% | - |
| 07.05.2025 | 2,28 | 2,55 | 2,28 | 2,53 | 10,96% | - |
| 06.05.2025 | 2,28 | 2,40 | 2,26 | 2,28 | -2,15% | - |
| 05.05.2025 | 2,45 | 2,53 | 2,31 | 2,33 | -5,67% | - |
| 02.05.2025 | 2,17 | 2,56 | 2,12 | 2,47 | 10,27% | - |
| 30.04.2025 | 2,24 | 2,27 | 2,09 | 2,24 | 4,19% | - |
| 29.04.2025 | 2,21 | 2,26 | 2,12 | 2,15 | -4,02% | - |
| 28.04.2025 | 2,16 | 2,25 | 2,16 | 2,24 | 0,00% | - |
| 25.04.2025 | 2,23 | 2,28 | 2,18 | 2,24 | 0,90% | - |
| 24.04.2025 | 2,11 | 2,26 | 2,06 | 2,22 | 6,22% | - |
| 23.04.2025 | 1,96 | 2,12 | 1,95 | 2,09 | 8,01% | - |
| 22.04.2025 | 1,94 | 2,00 | 1,84 | 1,94 | 2,65% | - |
| 17.04.2025 | 1,88 | 1,92 | 1,85 | 1,89 | 0,80% | - |
| 16.04.2025 | 1,91 | 1,97 | 1,80 | 1,87 | -4,10% | - |
| 15.04.2025 | 1,98 | 2,04 | 1,92 | 1,95 | -2,74% | - |
| 14.04.2025 | 1,95 | 2,08 | 1,92 | 2,01 | 3,35% | - |
| 11.04.2025 | 1,81 | 1,97 | 1,73 | 1,94 | 8,08% | - |
| 10.04.2025 | 1,90 | 1,93 | 1,73 | 1,80 | -6,99% | - |
| 09.04.2025 | 1,72 | 2,02 | 1,69 | 1,93 | 11,56% | - |
| 08.04.2025 | 1,91 | 2,05 | 1,70 | 1,73 | -7,24% | - |
| 07.04.2025 | 1,88 | 2,00 | 1,81 | 1,87 | -3,37% | 1.500,00 |
| 04.04.2025 | 2,04 | 2,08 | 1,86 | 1,93 | -6,31% | - |
| 03.04.2025 | 2,08 | 2,24 | 1,98 | 2,06 | -5,07% | - |
| 02.04.2025 | 2,10 | 2,18 | 2,07 | 2,17 | 2,84% | - |
| 01.04.2025 | 2,00 | 2,16 | 1,96 | 2,11 | 3,69% | - |
| 31.03.2025 | 2,13 | 2,15 | 1,97 | 2,04 | -5,79% | - |
| 28.03.2025 | 2,22 | 2,25 | 2,07 | 2,16 | -2,26% | - |
| 27.03.2025 | 2,23 | 2,35 | 2,16 | 2,21 | -2,21% | - |
| 26.03.2025 | 2,30 | 2,39 | 2,21 | 2,26 | -5,44% | - |
| 25.03.2025 | 2,46 | 2,49 | 2,29 | 2,39 | -0,42% | - |
| 24.03.2025 | 2,32 | 2,63 | 2,32 | 2,40 | 4,35% | - |
| 21.03.2025 | 2,32 | 2,36 | 2,26 | 2,30 | 1,32% | - |
| 20.03.2025 | 2,22 | 2,34 | 2,22 | 2,27 | 0,00% | - |
| 19.03.2025 | 2,19 | 2,54 | 2,16 | 2,27 | 4,13% | - |
| 18.03.2025 | 2,39 | 2,43 | 2,15 | 2,18 | -9,17% | - |
| 17.03.2025 | 2,27 | 2,43 | 2,27 | 2,40 | 6,19% | - |
| 14.03.2025 | 2,15 | 2,31 | 2,12 | 2,26 | 1,80% | - |
| 13.03.2025 | 2,28 | 2,29 | 2,09 | 2,22 | -1,33% | - |
| 12.03.2025 | 2,12 | 2,32 | 2,10 | 2,25 | 5,14% | - |
| 11.03.2025 | 2,12 | 2,19 | 2,03 | 2,14 | -3,60% | - |
| 10.03.2025 | 2,24 | 2,29 | 2,09 | 2,22 | -1,33% | - |
| 07.03.2025 | 2,23 | 2,28 | 2,15 | 2,25 | 1,81% | - |
| 06.03.2025 | 2,27 | 2,33 | 2,18 | 2,21 | -3,07% | - |
| 05.03.2025 | 2,35 | 2,35 | 2,17 | 2,28 | -2,98% | - |
| 04.03.2025 | 2,20 | 2,44 | 2,17 | 2,35 | 5,38% | - |
| 03.03.2025 | 2,42 | 2,53 | 2,21 | 2,23 | -8,98% | - |
| 28.02.2025 | 2,40 | 2,54 | 2,27 | 2,45 | 0,82% | - |
| 27.02.2025 | 2,54 | 2,79 | 2,40 | 2,43 | -3,19% | - |
| 26.02.2025 | 2,46 | 2,69 | 2,46 | 2,51 | 0,40% | - |
| 25.02.2025 | 2,67 | 2,70 | 2,42 | 2,50 | -7,41% | - |
| 24.02.2025 | 2,77 | 2,84 | 2,63 | 2,70 | -2,17% | - |
| 21.02.2025 | 2,82 | 3,00 | 2,69 | 2,76 | -4,17% | 700,00 |
| 20.02.2025 | 2,88 | 2,94 | 2,76 | 2,88 | -0,35% | - |
| 19.02.2025 | 2,98 | 3,10 | 2,87 | 2,89 | -3,99% | - |
| 18.02.2025 | 3,12 | 3,51 | 2,92 | 3,01 | -4,44% | - |
| 17.02.2025 | 3,10 | 3,15 | 3,10 | 3,15 | 0,00% | - |
| 14.02.2025 | 3,28 | 3,31 | 3,08 | 3,15 | -3,67% | - |
| 13.02.2025 | 3,17 | 3,32 | 3,10 | 3,27 | 4,14% | - |
| 12.02.2025 | 3,12 | 3,21 | 3,07 | 3,14 | 1,29% | - |
| 11.02.2025 | 3,24 | 3,36 | 3,08 | 3,10 | -5,49% | - |
| 10.02.2025 | 3,51 | 3,56 | 3,20 | 3,28 | -5,75% | - |
| 07.02.2025 | 3,50 | 3,57 | 3,39 | 3,48 | -1,97% | - |
| 06.02.2025 | 3,50 | 3,60 | 3,45 | 3,55 | 2,60% | - |
| 05.02.2025 | 3,36 | 3,54 | 3,36 | 3,46 | 0,87% | - |
| 04.02.2025 | 3,40 | 3,60 | 3,37 | 3,43 | 0,59% | - |
| 03.02.2025 | 3,46 | 3,52 | 3,29 | 3,41 | -2,01% | - |
| 31.01.2025 | 3,42 | 3,63 | 3,40 | 3,48 | 1,16% | - |
| 30.01.2025 | 3,55 | 3,59 | 3,38 | 3,44 | -2,82% | - |
| 29.01.2025 | 3,50 | 3,67 | 3,40 | 3,54 | -0,28% | - |
| 28.01.2025 | 3,39 | 3,65 | 3,39 | 3,55 | 3,20% | - |
| 27.01.2025 | 3,92 | 4,00 | 3,37 | 3,44 | -13,78% | - |
| 24.01.2025 | 3,86 | 4,18 | 3,83 | 3,99 | 2,57% | - |
| 23.01.2025 | 3,86 | 3,94 | 3,66 | 3,89 | 1,04% | - |
| 22.01.2025 | 3,64 | 4,07 | 3,64 | 3,85 | 4,90% | - |
| 21.01.2025 | 3,70 | 3,79 | 3,54 | 3,67 | -1,61% | - |
| 20.01.2025 | 3,76 | 3,76 | 3,72 | 3,73 | -0,53% | - |
| 17.01.2025 | 3,74 | 4,05 | 3,70 | 3,75 | -1,06% | - |
| 16.01.2025 | 3,94 | 4,10 | 3,57 | 3,79 | -2,32% | - |
| 15.01.2025 | 3,43 | 3,97 | 3,40 | 3,88 | 13,12% | - |
| 14.01.2025 | 3,52 | 3,80 | 3,38 | 3,43 | -3,11% | - |