1,250€
1,63%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.06.2026 | 1,24 | 1,27 | 1,24 | 1,26 | 0,00% | - |
| 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% | - |
| 12.05.2026 | 1,60 | 1,61 | 1,48 | 1,52 | -4,10% | - |
| 11.05.2026 | 1,66 | 1,71 | 1,59 | 1,59 | -4,52% | - |
| 08.05.2026 | 1,64 | 1,70 | 1,60 | 1,66 | 1,53% | - |
| 07.05.2026 | 1,66 | 1,71 | 1,61 | 1,64 | 1,55% | - |
| 06.05.2026 | 1,68 | 1,74 | 1,61 | 1,61 | -3,30% | - |
| 05.05.2026 | 1,72 | 1,76 | 1,67 | 1,67 | -2,06% | - |
| 04.05.2026 | 1,76 | 1,81 | 1,70 | 1,70 | 3,34% | - |
| 30.04.2026 | 1,62 | 1,67 | 1,61 | 1,65 | -2,37% | 19.200,00 |
| 29.04.2026 | 1,69 | 1,69 | 1,69 | 1,69 | 0,90% | - |
| 28.04.2026 | 1,64 | 1,67 | 1,53 | 1,67 | 1,52% | - |
| 27.04.2026 | 1,67 | 1,70 | 1,61 | 1,65 | 0,30% | - |
| 24.04.2026 | 1,65 | 1,80 | 1,61 | 1,64 | -8,89% | - |
| 23.04.2026 | 1,83 | 1,83 | 1,78 | 1,80 | -0,28% | - |
| 22.04.2026 | 1,83 | 1,87 | 1,74 | 1,81 | 1,98% | - |
| 21.04.2026 | 2,01 | 2,11 | 1,67 | 1,77 | 10,28% | - |
| 20.04.2026 | 1,52 | 1,69 | 1,52 | 1,61 | 5,94% | - |
| 17.04.2026 | 1,53 | 1,57 | 1,52 | 1,52 | 1,34% | - |
| 16.04.2026 | 1,48 | 1,53 | 1,48 | 1,50 | 5,28% | - |
| 15.04.2026 | 1,29 | 1,43 | 1,29 | 1,42 | 8,81% | - |
| 14.04.2026 | 1,29 | 1,35 | 1,28 | 1,31 | 0,00% | - |
| 13.04.2026 | 1,32 | 1,32 | 1,25 | 1,31 | 4,40% | - |
| 10.04.2026 | 1,24 | 1,32 | 1,23 | 1,25 | 2,04% | - |
| 09.04.2026 | 1,24 | 1,29 | 1,20 | 1,23 | 0,00% | - |
| 08.04.2026 | 1,20 | 1,29 | 1,20 | 1,23 | 2,94% | - |
| 07.04.2026 | 1,23 | 1,24 | 1,17 | 1,19 | 0,42% | - |
| 02.04.2026 | 1,20 | 1,21 | 1,16 | 1,19 | -0,42% | - |
| 01.04.2026 | 1,21 | 1,26 | 1,19 | 1,19 | -1,24% | - |
| 31.03.2026 | 1,17 | 1,26 | 1,14 | 1,21 | 7,59% | - |
| 30.03.2026 | 1,24 | 1,25 | 1,10 | 1,12 | -10,04% | - |
| 27.03.2026 | 1,32 | 1,34 | 1,23 | 1,25 | -4,96% | - |
| 26.03.2026 | 1,34 | 1,35 | 1,31 | 1,31 | -2,60% | - |
| 25.03.2026 | 1,32 | 1,37 | 1,30 | 1,35 | 4,26% | - |
| 24.03.2026 | 1,34 | 1,35 | 1,29 | 1,29 | -3,01% | - |
| 23.03.2026 | 1,33 | 1,38 | 1,33 | 1,33 | 1,53% | - |
| 20.03.2026 | 1,41 | 1,44 | 1,30 | 1,31 | -7,42% | - |
| 19.03.2026 | 1,44 | 1,47 | 1,40 | 1,42 | -1,05% | - |
| 18.03.2026 | 1,51 | 1,53 | 1,42 | 1,43 | -4,98% | - |
| 17.03.2026 | 1,49 | 1,54 | 1,49 | 1,51 | -0,33% | - |
| 16.03.2026 | 1,53 | 1,66 | 1,48 | 1,51 | -0,66% | - |
| 13.03.2026 | 1,52 | 1,58 | 1,51 | 1,52 | 0,66% | - |
| 12.03.2026 | 1,48 | 1,57 | 1,48 | 1,51 | 1,68% | - |
| 11.03.2026 | 1,47 | 1,51 | 1,45 | 1,49 | 1,71% | - |
| 10.03.2026 | 1,49 | 1,53 | 1,46 | 1,46 | -1,68% | - |
| 09.03.2026 | 1,47 | 1,53 | 1,42 | 1,49 | -2,30% | - |
| 06.03.2026 | 1,52 | 1,55 | 1,49 | 1,52 | -0,33% | - |
| 05.03.2026 | 1,55 | 1,61 | 1,50 | 1,53 | -1,29% | - |
| 04.03.2026 | 1,41 | 1,56 | 1,41 | 1,55 | 9,19% | - |
| 03.03.2026 | 1,45 | 1,46 | 1,39 | 1,42 | -1,74% | - |
| 02.03.2026 | 1,39 | 1,47 | 1,38 | 1,44 | 2,86% | - |
| 27.02.2026 | 1,54 | 1,55 | 1,40 | 1,40 | -8,79% | - |
| 26.02.2026 | 1,57 | 1,59 | 1,51 | 1,54 | -0,97% | - |
| 25.02.2026 | 1,45 | 1,59 | 1,43 | 1,55 | 6,90% | - |
| 24.02.2026 | 1,43 | 1,47 | 1,43 | 1,45 | 1,75% | - |
| 23.02.2026 | 1,42 | 1,48 | 1,42 | 1,43 | -1,04% | - |
| 20.02.2026 | 1,47 | 1,48 | 1,42 | 1,44 | -1,03% | - |
| 19.02.2026 | 1,47 | 1,52 | 1,46 | 1,46 | -0,34% | - |
| 18.02.2026 | 1,43 | 1,51 | 1,42 | 1,46 | 2,82% | - |
| 17.02.2026 | 1,42 | 1,44 | 1,39 | 1,42 | 0,00% | - |
| 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% | - |