1,105€
2,31%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.09.2026 | 1,11 | 1,14 | 1,10 | 1,10 | -1,35% | - |
| 28.09.2026 | 1,11 | 1,16 | 1,11 | 1,12 | -1,33% | - |
| 25.09.2026 | 1,15 | 1,16 | 1,13 | 1,13 | -1,74% | - |
| 24.09.2026 | 1,18 | 1,18 | 1,14 | 1,15 | -2,95% | - |
| 23.09.2026 | 1,18 | 1,21 | 1,18 | 1,19 | 0,85% | - |
| 22.09.2026 | 1,13 | 1,18 | 1,12 | 1,18 | 4,44% | - |
| 21.09.2026 | 1,13 | 1,16 | 1,12 | 1,13 | 0,90% | - |
| 18.09.2026 | 1,11 | 1,16 | 1,10 | 1,12 | 3,24% | - |
| 17.09.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 0,00% | - |
| 16.09.2026 | 1,08 | 1,12 | 1,08 | 1,08 | -0,92% | - |
| 15.09.2026 | 1,16 | 1,18 | 1,08 | 1,09 | -6,44% | - |
| 14.09.2026 | 1,17 | 1,19 | 1,16 | 1,17 | 0,87% | - |
| 11.09.2026 | 1,15 | 1,17 | 1,15 | 1,16 | 3,13% | - |
| 10.09.2026 | 1,15 | 1,15 | 1,05 | 1,12 | -0,44% | - |
| 09.09.2026 | 1,10 | 1,15 | 1,10 | 1,13 | 1,35% | - |
| 08.09.2026 | 1,06 | 1,19 | 1,01 | 1,11 | 4,72% | - |
| 07.09.2026 | 1,07 | 1,07 | 1,06 | 1,06 | 1,44% | - |
| 04.09.2026 | 1,03 | 1,05 | 1,03 | 1,05 | -1,88% | - |
| 03.09.2026 | 1,03 | 1,07 | 1,03 | 1,07 | 2,40% | - |
| 02.09.2026 | 1,03 | 1,05 | 1,03 | 1,04 | -0,95% | - |
| 01.09.2026 | 1,07 | 1,11 | 1,03 | 1,05 | -0,47% | - |
| 31.08.2026 | 1,07 | 1,08 | 1,06 | 1,06 | -1,86% | - |
| 28.08.2026 | 1,10 | 1,13 | 1,07 | 1,08 | 0,00% | - |
| 27.08.2026 | 1,08 | 1,08 | 1,07 | 1,08 | 0,00% | - |
| 26.08.2026 | 1,10 | 1,10 | 1,05 | 1,08 | -2,71% | - |
| 25.08.2026 | 1,11 | 1,11 | 1,11 | 1,11 | 0,00% | - |
| 24.08.2026 | 1,13 | 1,25 | 1,08 | 1,11 | -0,45% | - |
| 21.08.2026 | 1,10 | 1,14 | 1,10 | 1,11 | -0,45% | - |
| 20.08.2026 | 1,10 | 1,12 | 1,07 | 1,12 | 0,45% | - |
| 19.08.2026 | 1,12 | 1,16 | 1,09 | 1,11 | 0,00% | - |
| 18.08.2026 | 1,12 | 1,13 | 1,09 | 1,11 | -0,89% | - |
| 17.08.2026 | 1,14 | 1,17 | 1,11 | 1,12 | -2,61% | - |
| 14.08.2026 | 1,11 | 1,15 | 1,10 | 1,15 | 3,60% | - |
| 13.08.2026 | 1,14 | 1,19 | 1,11 | 1,11 | -1,33% | - |
| 12.08.2026 | 1,13 | 1,15 | 1,11 | 1,13 | -1,32% | - |
| 11.08.2026 | 1,16 | 1,27 | 1,11 | 1,14 | 3,17% | - |
| 10.08.2026 | 1,12 | 1,20 | 1,10 | 1,11 | -0,90% | - |
| 07.08.2026 | 1,15 | 1,15 | 1,10 | 1,12 | -2,19% | - |
| 06.08.2026 | 1,12 | 1,15 | 1,07 | 1,14 | 3,17% | - |
| 05.08.2026 | 1,22 | 1,38 | 1,10 | 1,11 | -2,64% | - |
| 04.08.2026 | 1,13 | 1,17 | 1,11 | 1,14 | 0,89% | - |
| 03.08.2026 | 1,06 | 1,14 | 1,06 | 1,13 | 6,64% | - |
| 31.07.2026 | 1,07 | 1,09 | 0,98 | 1,06 | 0,00% | - |
| 30.07.2026 | 1,04 | 1,06 | 1,03 | 1,06 | -1,86% | - |
| 29.07.2026 | 1,07 | 1,10 | 1,04 | 1,08 | 1,42% | - |
| 28.07.2026 | 1,13 | 1,14 | 1,06 | 1,06 | -3,64% | - |
| 27.07.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -0,45% | - |
| 24.07.2026 | 1,04 | 1,15 | 1,02 | 1,11 | 7,80% | - |
| 23.07.2026 | 1,05 | 1,09 | 1,02 | 1,03 | -5,09% | - |
| 22.07.2026 | 1,05 | 1,20 | 1,04 | 1,08 | 1,41% | - |
| 21.07.2026 | 1,08 | 1,08 | 1,03 | 1,07 | 2,90% | - |
| 20.07.2026 | 1,08 | 1,08 | 1,04 | 1,04 | -1,43% | - |
| 17.07.2026 | 1,05 | 1,06 | 1,02 | 1,05 | 3,65% | - |
| 16.07.2026 | 1,23 | 1,29 | 0,94 | 1,01 | -14,87% | - |
| 15.07.2026 | 1,20 | 1,23 | 1,19 | 1,19 | -2,06% | - |
| 14.07.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,41% | - |
| 13.07.2026 | 1,26 | 1,27 | 1,20 | 1,22 | -3,56% | - |
| 10.07.2026 | 1,25 | 1,34 | 1,25 | 1,27 | 0,00% | 1.000,00 |
| 09.07.2026 | 1,24 | 1,28 | 1,23 | 1,27 | 2,02% | - |
| 08.07.2026 | 1,28 | 1,35 | 1,20 | 1,24 | -4,25% | - |
| 07.07.2026 | 1,32 | 1,35 | 1,26 | 1,30 | -1,89% | - |
| 06.07.2026 | 1,26 | 1,34 | 1,26 | 1,32 | 5,60% | - |
| 03.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | 0,00% | - |
| 02.07.2026 | 1,31 | 1,35 | 1,25 | 1,25 | -7,41% | - |
| 01.07.2026 | 1,23 | 1,36 | 1,22 | 1,35 | 5,88% | 140.000,00 |
| 30.06.2026 | 1,31 | 1,34 | 1,24 | 1,28 | -3,41% | - |
| 29.06.2026 | 1,35 | 1,37 | 1,31 | 1,32 | 3,94% | - |
| 26.06.2026 | 1,17 | 1,30 | 1,15 | 1,27 | 9,01% | - |
| 25.06.2026 | 1,24 | 1,27 | 1,12 | 1,17 | -7,17% | - |
| 24.06.2026 | 1,37 | 1,37 | 1,26 | 1,26 | -9,71% | - |
| 23.06.2026 | 1,40 | 1,43 | 1,39 | 1,39 | -1,77% | - |
| 22.06.2026 | 1,45 | 1,48 | 1,41 | 1,42 | -1,74% | - |
| 19.06.2026 | 1,45 | 1,45 | 1,44 | 1,44 | 0,00% | - |
| 18.06.2026 | 1,40 | 1,46 | 1,40 | 1,44 | 1,41% | - |
| 17.06.2026 | 1,40 | 1,44 | 1,39 | 1,42 | 0,00% | - |
| 16.06.2026 | 1,45 | 1,49 | 1,39 | 1,42 | -3,73% | - |
| 15.06.2026 | 1,40 | 1,48 | 1,40 | 1,48 | 5,73% | - |
| 12.06.2026 | 1,42 | 1,52 | 1,37 | 1,40 | -1,06% | - |
| 11.06.2026 | 1,43 | 1,49 | 1,39 | 1,41 | -2,42% | - |
| 10.06.2026 | 1,51 | 1,51 | 1,39 | 1,45 | -2,03% | - |
| 09.06.2026 | 1,53 | 1,56 | 1,42 | 1,48 | -2,64% | - |
| 08.06.2026 | 1,50 | 1,56 | 1,49 | 1,52 | 0,66% | - |
| 05.06.2026 | 1,61 | 1,62 | 1,46 | 1,51 | -6,81% | - |
| 04.06.2026 | 1,64 | 1,66 | 1,61 | 1,62 | -2,12% | - |
| 03.06.2026 | 1,67 | 1,68 | 1,57 | 1,65 | -2,37% | - |
| 02.06.2026 | 1,71 | 1,72 | 1,64 | 1,69 | -0,59% | - |
| 01.06.2026 | 1,57 | 1,72 | 1,57 | 1,70 | 7,94% | - |
| 29.05.2026 | 1,55 | 1,59 | 1,53 | 1,58 | 1,94% | - |
| 28.05.2026 | 1,58 | 1,60 | 1,55 | 1,55 | -1,59% | - |
| 27.05.2026 | 1,70 | 1,70 | 1,56 | 1,57 | -7,92% | - |
| 26.05.2026 | 1,61 | 1,74 | 1,56 | 1,71 | 5,57% | - |
| 25.05.2026 | 1,61 | 1,62 | 1,61 | 1,62 | 2,22% | - |
| 22.05.2026 | 1,47 | 1,62 | 1,40 | 1,58 | 7,48% | - |
| 21.05.2026 | 1,58 | 1,62 | 1,47 | 1,47 | -8,13% | - |
| 20.05.2026 | 1,58 | 1,61 | 1,55 | 1,60 | 0,63% | - |
| 19.05.2026 | 1,60 | 1,63 | 1,57 | 1,59 | 1,60% | 2.000,00 |
| 18.05.2026 | 1,55 | 1,59 | 1,54 | 1,57 | -1,88% | - |
| 15.05.2026 | 1,62 | 1,62 | 1,57 | 1,60 | 1,92% | - |
| 14.05.2026 | 1,58 | 1,62 | 1,56 | 1,57 | 1,29% | - |
| 13.05.2026 | 1,54 | 1,57 | 1,53 | 1,55 | 1,64% | - |