1,425€
1,79%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | 0,35% | - |
| 13.02.2026 | 1,42 | 1,51 | 1,40 | 1,42 | 2,54% | - |
| 12.02.2026 | 1,44 | 1,47 | 1,36 | 1,38 | -3,83% | - |
| 11.02.2026 | 1,52 | 1,55 | 1,42 | 1,44 | -5,28% | - |
| 10.02.2026 | 1,55 | 1,62 | 1,52 | 1,52 | -1,30% | - |
| 09.02.2026 | 1,51 | 1,57 | 1,50 | 1,54 | 2,33% | - |
| 06.02.2026 | 1,38 | 1,55 | 1,38 | 1,50 | 9,49% | - |
| 05.02.2026 | 1,50 | 1,51 | 1,37 | 1,37 | -8,67% | - |
| 04.02.2026 | 1,63 | 1,65 | 1,50 | 1,50 | -6,25% | - |
| 03.02.2026 | 1,70 | 1,70 | 1,60 | 1,60 | -4,76% | - |
| 02.02.2026 | 1,71 | 1,74 | 1,62 | 1,68 | -1,47% | - |
| 30.01.2026 | 1,76 | 1,81 | 1,67 | 1,71 | -0,58% | - |
| 29.01.2026 | 1,68 | 1,77 | 1,63 | 1,72 | 2,69% | - |
| 28.01.2026 | 1,59 | 1,90 | 1,46 | 1,67 | 3,41% | - |
| 27.01.2026 | 1,61 | 1,73 | 1,59 | 1,62 | -0,31% | - |
| 26.01.2026 | 1,61 | 1,68 | 1,61 | 1,62 | -1,22% | 8.800,00 |
| 23.01.2026 | 1,64 | 1,71 | 1,62 | 1,64 | 1,23% | 8.200,00 |
| 22.01.2026 | 1,60 | 1,75 | 1,59 | 1,62 | 0,93% | - |
| 21.01.2026 | 1,63 | 1,66 | 1,57 | 1,61 | -1,83% | - |
| 20.01.2026 | 1,69 | 1,69 | 1,58 | 1,64 | 1,87% | - |
| 19.01.2026 | 1,63 | 1,63 | 1,61 | 1,61 | -3,31% | - |
| 16.01.2026 | 1,70 | 1,75 | 1,65 | 1,66 | -2,92% | - |
| 15.01.2026 | 1,68 | 1,75 | 1,68 | 1,71 | 1,79% | - |
| 14.01.2026 | 1,67 | 1,73 | 1,65 | 1,68 | 0,00% | - |
| 13.01.2026 | 1,72 | 1,75 | 1,65 | 1,68 | -2,61% | - |
| 12.01.2026 | 1,74 | 1,77 | 1,69 | 1,73 | -0,58% | - |
| 09.01.2026 | 1,68 | 1,77 | 1,66 | 1,74 | 3,58% | - |
| 08.01.2026 | 1,66 | 1,73 | 1,65 | 1,68 | 0,60% | - |
| 07.01.2026 | 1,72 | 1,74 | 1,65 | 1,67 | -0,89% | - |
| 06.01.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 3,07% | - |
| 05.01.2026 | 1,50 | 1,64 | 1,50 | 1,63 | 12,80% | - |
| 02.01.2026 | 1,34 | 1,45 | 1,34 | 1,45 | -9,12% | - |
| 30.12.2025 | 1,58 | 1,67 | 1,56 | 1,59 | 0,00% | 1.300,00 |
| 29.12.2025 | 1,60 | 1,69 | 1,59 | 1,59 | -7,83% | - |
| 23.12.2025 | 1,78 | 1,79 | 1,73 | 1,73 | -1,15% | - |
| 22.12.2025 | 1,71 | 1,76 | 1,69 | 1,75 | 3,56% | - |
| 19.12.2025 | 1,66 | 1,72 | 1,66 | 1,69 | 0,30% | - |
| 18.12.2025 | 1,74 | 1,75 | 1,65 | 1,68 | -1,47% | - |
| 17.12.2025 | 1,84 | 1,90 | 1,69 | 1,71 | -6,58% | - |
| 16.12.2025 | 1,82 | 1,86 | 1,74 | 1,83 | -3,18% | - |
| 15.12.2025 | 1,97 | 1,97 | 1,86 | 1,89 | -6,68% | - |
| 12.12.2025 | 2,10 | 2,10 | 1,99 | 2,02 | 0,25% | - |
| 11.12.2025 | 2,08 | 2,11 | 2,01 | 2,02 | -4,05% | - |
| 10.12.2025 | 2,08 | 2,15 | 2,00 | 2,10 | 2,44% | 1.375,00 |
| 09.12.2025 | 1,92 | 2,06 | 1,89 | 2,05 | 5,67% | - |
| 05.12.2025 | 2,09 | 2,10 | 1,94 | 1,94 | 2,65% | - |
| 03.12.2025 | 1,82 | 1,90 | 1,82 | 1,89 | 2,16% | - |
| 02.12.2025 | 1,86 | 1,93 | 1,84 | 1,85 | 1,09% | - |
| 01.12.2025 | 1,89 | 1,97 | 1,83 | 1,83 | -4,19% | - |
| 28.11.2025 | 1,87 | 1,93 | 1,86 | 1,91 | 2,69% | - |
| 26.11.2025 | 1,76 | 1,89 | 1,76 | 1,86 | 8,45% | - |
| 25.11.2025 | 1,75 | 1,78 | 1,71 | 1,72 | -2,83% | - |
| 24.11.2025 | 1,67 | 1,78 | 1,67 | 1,77 | 3,52% | - |
| 20.11.2025 | 1,72 | 1,72 | 1,71 | 1,71 | 1,49% | - |
| 18.11.2025 | 1,69 | 1,69 | 1,68 | 1,68 | -2,89% | - |
| 14.11.2025 | 1,77 | 1,83 | 1,73 | 1,73 | -3,35% | - |
| 13.11.2025 | 1,85 | 1,87 | 1,78 | 1,79 | -2,45% | - |
| 12.11.2025 | 1,85 | 1,90 | 1,81 | 1,84 | 1,94% | - |
| 11.11.2025 | 1,86 | 1,94 | 1,77 | 1,80 | -2,17% | - |
| 10.11.2025 | 1,90 | 2,00 | 1,84 | 1,84 | -0,54% | - |
| 06.11.2025 | 2,06 | 2,12 | 1,85 | 1,85 | -10,19% | - |
| 05.11.2025 | 1,98 | 2,15 | 1,98 | 2,06 | 4,57% | - |
| 04.11.2025 | 2,20 | 2,27 | 1,97 | 1,97 | -8,80% | - |
| 03.11.2025 | 2,30 | 2,31 | 2,15 | 2,16 | -3,57% | - |
| 31.10.2025 | 2,24 | 2,32 | 2,22 | 2,24 | 0,45% | - |
| 30.10.2025 | 2,33 | 2,45 | 2,22 | 2,23 | -4,29% | - |
| 29.10.2025 | 2,31 | 2,47 | 2,30 | 2,33 | -3,32% | - |
| 28.10.2025 | 2,42 | 2,46 | 2,33 | 2,41 | -0,41% | - |
| 27.10.2025 | 2,46 | 2,50 | 2,39 | 2,42 | -2,81% | - |
| 24.10.2025 | 2,44 | 2,49 | 2,41 | 2,49 | 3,75% | - |
| 22.10.2025 | 2,40 | 2,41 | 2,27 | 2,40 | -1,64% | - |
| 21.10.2025 | 2,46 | 2,49 | 2,22 | 2,44 | 0,00% | - |
| 20.10.2025 | 2,28 | 2,48 | 2,27 | 2,44 | 8,44% | - |
| 17.10.2025 | 2,30 | 2,36 | 2,20 | 2,25 | -9,27% | - |
| 16.10.2025 | 2,44 | 2,49 | 2,43 | 2,48 | 3,33% | - |
| 15.10.2025 | 2,55 | 2,89 | 2,40 | 2,40 | -4,76% | - |
| 14.10.2025 | 2,52 | 2,59 | 2,47 | 2,52 | -0,79% | - |
| 13.10.2025 | 2,42 | 2,59 | 2,39 | 2,54 | 7,63% | - |
| 10.10.2025 | 2,52 | 2,60 | 2,36 | 2,36 | -5,60% | - |
| 09.10.2025 | 2,56 | 2,61 | 2,47 | 2,50 | -1,57% | - |
| 08.10.2025 | 2,62 | 2,70 | 2,53 | 2,54 | -1,55% | - |
| 07.10.2025 | 2,67 | 2,73 | 2,58 | 2,58 | -4,80% | - |
| 06.10.2025 | 2,65 | 2,71 | 2,64 | 2,71 | 3,44% | - |
| 03.10.2025 | 2,70 | 2,77 | 2,62 | 2,62 | -1,50% | - |
| 02.10.2025 | 2,59 | 2,71 | 2,57 | 2,66 | 5,56% | - |
| 01.10.2025 | 2,59 | 2,61 | 2,46 | 2,52 | -5,97% | - |
| 30.09.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 0,00% | - |
| 29.09.2025 | 2,53 | 2,71 | 2,52 | 2,68 | 8,06% | - |
| 26.09.2025 | 2,49 | 2,59 | 2,47 | 2,48 | 0,00% | - |
| 25.09.2025 | 2,58 | 2,61 | 2,44 | 2,48 | -5,34% | - |
| 24.09.2025 | 2,58 | 2,63 | 2,56 | 2,62 | -0,38% | - |
| 23.09.2025 | 2,61 | 2,68 | 2,58 | 2,63 | 0,77% | - |
| 22.09.2025 | 2,56 | 2,63 | 2,52 | 2,61 | 1,95% | - |
| 19.09.2025 | 2,55 | 2,61 | 2,53 | 2,56 | 4,49% | - |
| 18.09.2025 | 2,43 | 2,45 | 2,30 | 2,45 | -0,41% | - |
| 17.09.2025 | 2,44 | 2,47 | 2,32 | 2,46 | 2,07% | - |
| 16.09.2025 | 2,37 | 2,43 | 2,35 | 2,41 | 0,42% | - |
| 15.09.2025 | 2,48 | 2,53 | 2,37 | 2,40 | -2,04% | - |
| 12.09.2025 | 2,46 | 2,51 | 2,43 | 2,45 | 1,24% | - |
| 11.09.2025 | 2,46 | 2,57 | 2,40 | 2,42 | 1,68% | - |