1,740€
6,75%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,23% | - |
| 08.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 07.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | - |
| 06.01.2026 | 1,59 | 1,59 | 1,59 | 1,59 | 0,63% | - |
| 05.01.2026 | 1,58 | 1,58 | 1,58 | 1,58 | 18,80% | - |
| 02.01.2026 | 1,33 | 1,33 | 1,33 | 1,33 | -15,29% | - |
| 30.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -0,63% | - |
| 29.12.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -8,67% | - |
| 23.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 22.12.2025 | 1,68 | 1,68 | 1,68 | 1,68 | 3,07% | - |
| 19.12.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -7,39% | - |
| 18.12.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -2,76% | - |
| 17.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 0,56% | - |
| 16.12.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -7,22% | - |
| 15.12.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -5,83% | - |
| 12.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 11.12.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 10.12.2025 | 2,02 | 2,10 | 2,02 | 2,10 | 10,53% | 125,00 |
| 09.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 08.12.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -4,85% | - |
| 05.12.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 9,57% | - |
| 04.12.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 3,87% | - |
| 03.12.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | - |
| 02.12.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -4,21% | - |
| 01.12.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,53% | - |
| 28.11.2025 | 1,85 | 1,89 | 1,85 | 1,89 | 2,72% | 49,00 |
| 27.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 6,36% | - |
| 26.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 25.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 24.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 1,21% | - |
| 21.11.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | - |
| 20.11.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -2,30% | - |
| 19.11.2025 | 1,74 | 1,74 | 1,74 | 1,74 | 4,19% | - |
| 18.11.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 17.11.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 14.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -2,75% | - |
| 13.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | 1,11% | - |
| 12.11.2025 | 1,80 | 1,80 | 1,80 | 1,80 | -8,16% | - |
| 11.11.2025 | 1,83 | 1,96 | 1,83 | 1,96 | 4,81% | 109,00 |
| 10.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 1,63% | - |
| 07.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | -9,80% | - |
| 06.11.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 4,08% | - |
| 05.11.2025 | 1,96 | 1,96 | 1,96 | 1,96 | -11,71% | - |
| 04.11.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
| 03.11.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 2,75% | - |
| 31.10.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -4,39% | - |
| 30.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 29.10.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -3,33% | - |
| 28.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
| 27.10.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
| 24.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 4,35% | - |
| 23.10.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | - |
| 22.10.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -4,10% | - |
| 21.10.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 8,93% | - |
| 20.10.2025 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 17.10.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | - |
| 16.10.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -5,51% | - |
| 15.10.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 14.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,88% | - |
| 13.10.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -4,03% | - |
| 10.10.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.10.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,08% | - |
| 08.10.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -2,26% | - |
| 07.10.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 1,53% | - |
| 06.10.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -0,76% | - |
| 03.10.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
| 02.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
| 01.10.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,03% | - |
| 30.09.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 6,45% | - |
| 29.09.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 26.09.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 25.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 24.09.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 23.09.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 22.09.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,79% | - |
| 19.09.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 5,00% | - |
| 18.09.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 3,45% | - |
| 17.09.2025 | 2,38 | 2,38 | 2,32 | 2,32 | -1,69% | 500,00 |
| 16.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | - |
| 15.09.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 12.09.2025 | 2,44 | 2,46 | 2,44 | 2,46 | -2,77% | 286,00 |
| 11.09.2025 | 2,44 | 2,58 | 2,42 | 2,53 | 10,00% | - |
| 10.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -0,43% | - |
| 09.09.2025 | 2,28 | 2,31 | 2,14 | 2,31 | -7,97% | - |
| 08.09.2025 | 2,26 | 2,89 | 2,21 | 2,51 | 10,09% | - |
| 05.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 04.09.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 1,72% | - |
| 03.09.2025 | 2,32 | 2,32 | 2,32 | 2,32 | -2,52% | - |
| 02.09.2025 | 2,36 | 2,42 | 2,36 | 2,38 | 0,00% | 5.033,00 |
| 01.09.2025 | 2,38 | 2,38 | 2,38 | 2,38 | -3,25% | - |
| 29.08.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -5,38% | - |
| 28.08.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 27.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 26.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,05% | - |
| 25.08.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 2,34% | - |
| 22.08.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
| 21.08.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -7,30% | - |
| 20.08.2025 | 2,68 | 2,74 | 2,68 | 2,74 | -1,44% | 345,00 |
| 19.08.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 3,73% | - |
| 18.08.2025 | 2,68 | 2,68 | 2,68 | 2,68 | -1,47% | - |