2,580€
-5,15%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |