2,590€
-4,78%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 2,62 | 2,66 | 2,62 | 2,66 | -2,21% | 125,00 |
| 31.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | 0,00% | - |
| 30.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -4,23% | - |
| 29.07.2025 | 2,84 | 2,84 | 2,80 | 2,84 | -5,33% | 2.121,00 |
| 28.07.2025 | 2,90 | 3,00 | 2,90 | 3,00 | 2,04% | 854,00 |
| 25.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 0,00% | - |
| 24.07.2025 | 2,94 | 2,94 | 2,94 | 2,94 | 1,38% | - |
| 23.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 0,69% | - |
| 22.07.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -4,64% | - |
| 21.07.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 18.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 5,80% | - |
| 17.07.2025 | 2,66 | 2,76 | 2,66 | 2,76 | 6,15% | 1,00 |
| 16.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 15.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 3,17% | - |
| 14.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 11.07.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,78% | - |
| 10.07.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -7,86% | - |
| 09.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
| 08.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -4,70% | - |
| 07.07.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 4,20% | - |
| 04.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 3,62% | - |
| 03.07.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 4,55% | - |
| 02.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 01.07.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,76% | - |
| 30.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -1,50% | - |
| 27.06.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 3,10% | - |
| 26.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -4,44% | - |
| 25.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 24.06.2025 | 2,70 | 2,74 | 2,70 | 2,74 | 1,48% | 1.000,00 |
| 23.06.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 3,85% | - |
| 20.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | - |
| 19.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |
| 18.06.2025 | 2,66 | 2,72 | 2,66 | 2,72 | 5,43% | 6.661,00 |
| 17.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -5,84% | - |
| 16.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -6,80% | - |
| 13.06.2025 | 2,94 | 2,94 | 2,94 | 2,94 | -15,52% | - |
| 12.06.2025 | 3,48 | 3,48 | 3,48 | 3,48 | 20,00% | - |
| 11.06.2025 | 2,90 | 2,90 | 2,90 | 2,90 | -2,68% | - |
| 10.06.2025 | 2,98 | 2,98 | 2,98 | 2,98 | 11,19% | - |
| 09.06.2025 | 2,68 | 2,68 | 2,68 | 2,68 | 2,29% | - |
| 06.06.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | - |
| 05.06.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | - |
| 04.06.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,87% | - |
| 03.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 02.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 30.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 3,28% | - |
| 29.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | - |
| 28.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 2,59% | - |
| 27.05.2025 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | - |
| 26.05.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | - |
| 23.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 22.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 21.05.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -0,84% | - |
| 20.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,80% | - |
| 19.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 5,04% | - |
| 16.05.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -0,83% | - |
| 15.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 14.05.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -6,06% | - |
| 13.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 12,82% | - |
| 12.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 0,00% | - |
| 09.05.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -7,14% | - |
| 08.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 10,53% | - |
| 07.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 06.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,79% | - |
| 05.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | 13,08% | - |
| 02.05.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 30.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -3,67% | - |
| 29.04.2025 | 2,18 | 2,18 | 2,18 | 2,18 | 0,93% | - |
| 28.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -1,82% | - |
| 25.04.2025 | 2,20 | 2,20 | 2,20 | 2,20 | 5,77% | - |
| 24.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 7,77% | - |
| 23.04.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 1,05% | - |
| 22.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | - |
| 17.04.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -3,14% | - |
| 16.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -2,05% | - |
| 15.04.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 1,56% | - |
| 14.04.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 7,87% | - |
| 11.04.2025 | 1,78 | 1,78 | 1,78 | 1,78 | -6,32% | - |
| 10.04.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 12,43% | - |
| 09.04.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -11,52% | - |
| 08.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 4,95% | - |
| 07.04.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -10,78% | - |
| 04.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 03.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 02.04.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 01.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -6,54% | - |
| 31.03.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -2,73% | 2.151,00 |
| 28.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | - |
| 27.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -3,48% | - |
| 26.03.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -6,50% | - |
| 25.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 24.03.2025 | 2,32 | 2,50 | 2,32 | 2,50 | 6,84% | 663,00 |
| 21.03.2025 | 2,34 | 2,34 | 2,34 | 2,34 | 5,41% | - |
| 20.03.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 19.03.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -8,40% | - |
| 18.03.2025 | 2,38 | 2,38 | 2,38 | 2,38 | 5,31% | - |
| 17.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | - |
| 14.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | -5,31% | - |
| 13.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 6,60% | - |
| 12.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |