0,770€
-8,88%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 0,87 | 0,89 | 0,81 | 0,84 | -0,36% | - |
| 11.11.2026 | 0,87 | 0,90 | 0,83 | 0,84 | -5,07% | - |
| 10.11.2026 | 0,95 | 0,96 | 0,87 | 0,89 | -7,31% | - |
| 09.11.2026 | 0,93 | 0,97 | 0,92 | 0,96 | 1,05% | - |
| 06.11.2026 | 0,92 | 0,97 | 0,92 | 0,95 | 4,18% | - |
| 05.11.2026 | 0,95 | 1,01 | 0,90 | 0,91 | -2,67% | - |
| 04.11.2026 | 0,96 | 1,00 | 0,93 | 0,94 | -4,59% | - |
| 03.11.2026 | 0,95 | 0,99 | 0,95 | 0,98 | -0,81% | - |
| 02.11.2026 | 1,03 | 1,07 | 0,98 | 0,99 | -7,66% | - |
| 30.10.2026 | 1,18 | 1,20 | 1,07 | 1,07 | -11,20% | - |
| 29.10.2026 | 1,22 | 1,27 | 1,21 | 1,21 | -0,82% | - |
| 28.10.2026 | 1,21 | 1,25 | 1,18 | 1,22 | -0,41% | - |
| 27.10.2026 | 1,18 | 1,23 | 1,18 | 1,22 | 3,83% | - |
| 26.10.2026 | 1,23 | 1,25 | 1,16 | 1,18 | -5,24% | - |
| 23.10.2026 | 1,26 | 1,31 | 1,24 | 1,24 | -2,75% | - |
| 22.10.2026 | 1,33 | 1,35 | 1,27 | 1,28 | -4,85% | - |
| 21.10.2026 | 1,41 | 1,45 | 1,34 | 1,34 | -5,96% | - |
| 20.10.2026 | 1,45 | 1,48 | 1,41 | 1,43 | -0,35% | - |
| 19.10.2026 | 1,48 | 1,49 | 1,42 | 1,43 | -7,74% | - |
| 16.10.2026 | 1,56 | 1,61 | 1,46 | 1,55 | -4,32% | - |
| 15.10.2026 | 1,46 | 1,62 | 1,45 | 1,62 | 9,09% | - |
| 14.10.2026 | 1,54 | 1,60 | 1,43 | 1,49 | -5,41% | - |
| 13.10.2026 | 1,64 | 1,64 | 1,57 | 1,57 | -6,27% | - |
| 12.10.2026 | 1,59 | 1,71 | 1,51 | 1,68 | 7,03% | - |
| 09.10.2026 | 1,38 | 1,59 | 1,32 | 1,57 | 14,65% | - |
| 08.10.2026 | 1,40 | 1,45 | 1,36 | 1,37 | -1,09% | - |
| 07.10.2026 | 1,38 | 1,38 | 1,38 | 1,38 | -1,43% | - |
| 06.10.2026 | 1,29 | 1,42 | 1,26 | 1,40 | 8,95% | - |
| 05.10.2026 | 1,13 | 1,30 | 1,13 | 1,29 | 14,22% | - |
| 02.10.2026 | 1,15 | 1,18 | 1,12 | 1,13 | -3,85% | - |
| 01.10.2026 | 1,13 | 1,17 | 1,10 | 1,17 | 0,86% | - |
| 30.09.2026 | 1,11 | 1,20 | 1,10 | 1,16 | 5,45% | - |
| 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% | - |