2,580€
-2,27%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 09.09.2025 | 2,28 | 2,43 | 2,13 | 2,38 | 3,93% | - |
| 08.09.2025 | 2,29 | 2,89 | 2,23 | 2,29 | -0,43% | - |
| 05.09.2025 | 2,31 | 2,33 | 2,26 | 2,30 | -1,29% | - |
| 04.09.2025 | 2,38 | 2,41 | 2,32 | 2,33 | -1,69% | - |
| 03.09.2025 | 2,36 | 2,43 | 2,33 | 2,37 | 0,42% | - |
| 02.09.2025 | 2,39 | 2,43 | 2,32 | 2,36 | -1,67% | - |
| 01.09.2025 | 2,39 | 2,41 | 2,39 | 2,40 | 0,42% | - |
| 29.08.2025 | 2,50 | 2,53 | 2,36 | 2,39 | -4,78% | - |
| 28.08.2025 | 2,64 | 2,74 | 2,48 | 2,51 | -3,83% | - |
| 27.08.2025 | 2,58 | 3,04 | 2,51 | 2,61 | 1,56% | - |
| 26.08.2025 | 2,57 | 2,63 | 2,54 | 2,57 | 0,00% | - |
| 25.08.2025 | 2,62 | 2,74 | 2,55 | 2,57 | -3,02% | - |
| 22.08.2025 | 2,59 | 2,75 | 2,55 | 2,65 | 2,71% | - |
| 21.08.2025 | 2,59 | 2,62 | 2,55 | 2,58 | -0,77% | - |
| 20.08.2025 | 2,68 | 2,74 | 2,54 | 2,60 | -3,70% | - |
| 19.08.2025 | 2,82 | 2,93 | 2,68 | 2,70 | -3,91% | - |
| 18.08.2025 | 2,65 | 2,96 | 2,62 | 2,81 | 7,25% | - |
| 15.08.2025 | 2,75 | 2,83 | 2,60 | 2,62 | -4,03% | - |
| 14.08.2025 | 2,56 | 3,20 | 2,51 | 2,73 | 7,91% | - |
| 13.08.2025 | 2,37 | 2,76 | 2,27 | 2,53 | 7,20% | - |
| 12.08.2025 | 2,40 | 2,40 | 2,35 | 2,36 | -3,28% | - |
| 11.08.2025 | 2,46 | 2,52 | 2,37 | 2,44 | 0,00% | - |
| 08.08.2025 | 2,45 | 2,50 | 2,40 | 2,44 | 2,52% | - |
| 07.08.2025 | 2,51 | 2,57 | 2,33 | 2,38 | -5,18% | - |
| 06.08.2025 | 2,59 | 2,64 | 2,51 | 2,51 | -3,46% | - |
| 05.08.2025 | 2,67 | 2,69 | 2,52 | 2,60 | -1,52% | - |
| 04.08.2025 | 2,62 | 2,69 | 2,54 | 2,64 | 1,93% | - |
| 01.08.2025 | 2,64 | 2,66 | 2,48 | 2,59 | -4,07% | - |
| 31.07.2025 | 2,75 | 2,86 | 2,67 | 2,70 | -1,82% | - |
| 30.07.2025 | 2,72 | 2,83 | 2,72 | 2,75 | 0,73% | - |
| 29.07.2025 | 2,90 | 2,90 | 2,72 | 2,73 | -4,55% | - |
| 28.07.2025 | 2,94 | 3,00 | 2,81 | 2,86 | -1,72% | - |
| 25.07.2025 | 2,97 | 3,01 | 2,89 | 2,91 | -1,36% | - |
| 24.07.2025 | 3,00 | 3,04 | 2,88 | 2,95 | -1,01% | - |
| 23.07.2025 | 2,95 | 3,05 | 2,90 | 2,98 | 2,05% | - |
| 22.07.2025 | 2,86 | 2,98 | 2,74 | 2,92 | 0,00% | - |
| 21.07.2025 | 3,08 | 3,11 | 2,88 | 2,92 | -4,26% | - |
| 18.07.2025 | 2,96 | 3,34 | 2,76 | 3,05 | 4,10% | - |
| 17.07.2025 | 2,71 | 2,96 | 2,65 | 2,93 | 9,33% | - |
| 16.07.2025 | 2,62 | 2,71 | 2,62 | 2,68 | 1,13% | - |
| 15.07.2025 | 2,61 | 2,71 | 2,61 | 2,65 | 1,15% | - |
| 14.07.2025 | 2,55 | 2,68 | 2,53 | 2,62 | 2,75% | - |
| 11.07.2025 | 2,64 | 2,64 | 2,51 | 2,55 | -3,77% | - |
| 10.07.2025 | 2,64 | 2,69 | 2,59 | 2,65 | 1,15% | - |
| 09.07.2025 | 2,85 | 2,90 | 2,60 | 2,62 | -7,42% | - |
| 08.07.2025 | 2,87 | 2,94 | 2,78 | 2,83 | -1,74% | - |
| 07.07.2025 | 2,91 | 3,00 | 2,86 | 2,88 | -0,35% | - |
| 04.07.2025 | 2,87 | 2,89 | 2,87 | 2,89 | 0,35% | - |
| 03.07.2025 | 2,78 | 2,93 | 2,77 | 2,88 | 3,97% | - |
| 02.07.2025 | 2,69 | 2,78 | 2,64 | 2,77 | 3,75% | - |
| 01.07.2025 | 2,67 | 2,73 | 2,60 | 2,67 | 0,00% | - |
| 30.06.2025 | 2,61 | 2,72 | 2,61 | 2,67 | 1,14% | - |
| 27.06.2025 | 2,66 | 2,73 | 2,62 | 2,64 | -1,49% | - |
| 26.06.2025 | 2,62 | 2,71 | 2,57 | 2,68 | 3,08% | - |
| 25.06.2025 | 2,70 | 2,78 | 2,57 | 2,60 | -4,41% | - |
| 24.06.2025 | 2,74 | 2,88 | 2,68 | 2,72 | 0,37% | - |
| 23.06.2025 | 2,75 | 2,93 | 2,65 | 2,71 | -1,81% | - |
| 20.06.2025 | 2,62 | 2,84 | 2,62 | 2,76 | 2,99% | - |
| 19.06.2025 | 2,71 | 2,71 | 2,68 | 2,68 | -0,74% | - |
| 18.06.2025 | 2,66 | 2,77 | 2,66 | 2,70 | -0,37% | - |
| 17.06.2025 | 2,58 | 2,80 | 2,50 | 2,71 | 2,65% | - |
| 16.06.2025 | 2,74 | 2,94 | 2,57 | 2,64 | -5,71% | - |
| 13.06.2025 | 3,11 | 3,11 | 2,69 | 2,80 | -9,97% | - |
| 12.06.2025 | 3,48 | 3,82 | 3,09 | 3,11 | -12,39% | 700,00 |
| 11.06.2025 | 2,90 | 3,75 | 2,90 | 3,55 | 21,58% | - |
| 10.06.2025 | 2,98 | 3,11 | 2,89 | 2,92 | -2,99% | - |
| 09.06.2025 | 2,71 | 3,06 | 2,68 | 3,01 | 10,26% | - |
| 06.06.2025 | 2,65 | 2,77 | 2,65 | 2,73 | 3,80% | - |
| 05.06.2025 | 2,76 | 2,87 | 2,60 | 2,63 | -6,74% | - |
| 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% | - |