1,525€
0,33%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.03.2026 | 1,52 | 1,56 | 1,51 | 1,52 | -3,49% | - |
| 05.03.2026 | 1,55 | 1,60 | 1,51 | 1,58 | 6,78% | - |
| 04.03.2026 | 1,41 | 1,49 | 1,41 | 1,48 | 2,43% | - |
| 03.03.2026 | 1,45 | 1,46 | 1,39 | 1,44 | 3,23% | - |
| 02.03.2026 | 1,40 | 1,45 | 1,38 | 1,40 | -2,45% | - |
| 27.02.2026 | 1,54 | 1,55 | 1,41 | 1,43 | -6,23% | - |
| 26.02.2026 | 1,57 | 1,60 | 1,51 | 1,53 | -1,61% | - |
| 25.02.2026 | 1,45 | 1,56 | 1,43 | 1,55 | 6,90% | - |
| 24.02.2026 | 1,45 | 1,47 | 1,43 | 1,45 | 1,40% | - |
| 23.02.2026 | 1,43 | 1,44 | 1,42 | 1,43 | -2,39% | - |
| 20.02.2026 | 1,47 | 1,48 | 1,46 | 1,47 | -1,01% | - |
| 19.02.2026 | 1,47 | 1,52 | 1,46 | 1,48 | 4,23% | - |
| 17.02.2026 | 1,42 | 1,43 | 1,42 | 1,42 | -0,35% | - |
| 16.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | 0,00% | - |
| 13.02.2026 | 1,42 | 1,43 | 1,42 | 1,43 | -7,17% | - |
| 11.02.2026 | 1,52 | 1,55 | 1,51 | 1,54 | -0,97% | - |
| 10.02.2026 | 1,55 | 1,62 | 1,54 | 1,55 | 5,44% | - |
| 06.02.2026 | 1,39 | 1,48 | 1,38 | 1,47 | 3,16% | - |
| 05.02.2026 | 1,52 | 1,53 | 1,42 | 1,43 | -6,56% | - |
| 04.02.2026 | 1,63 | 1,66 | 1,53 | 1,53 | -9,50% | - |
| 03.02.2026 | 1,70 | 1,70 | 1,68 | 1,69 | -2,60% | - |
| 02.02.2026 | 1,71 | 1,73 | 1,63 | 1,73 | -1,70% | - |
| 30.01.2026 | 1,77 | 1,81 | 1,72 | 1,76 | 4,14% | - |
| 29.01.2026 | 1,68 | 1,78 | 1,64 | 1,69 | 2,42% | - |
| 28.01.2026 | 1,59 | 1,90 | 1,48 | 1,65 | 2,80% | - |
| 27.01.2026 | 1,61 | 1,72 | 1,59 | 1,61 | -3,60% | - |
| 26.01.2026 | 1,63 | 1,68 | 1,61 | 1,67 | 2,46% | 200,00 |
| 23.01.2026 | 1,64 | 1,73 | 1,63 | 1,63 | 1,88% | - |
| 22.01.2026 | 1,60 | 1,60 | 1,59 | 1,60 | -2,74% | - |
| 21.01.2026 | 1,64 | 1,64 | 1,63 | 1,64 | 0,31% | - |
| 20.01.2026 | 1,62 | 1,70 | 1,59 | 1,64 | 1,24% | - |
| 19.01.2026 | 1,63 | 1,64 | 1,61 | 1,62 | -5,28% | - |
| 16.01.2026 | 1,70 | 1,75 | 1,70 | 1,71 | -0,29% | - |
| 15.01.2026 | 1,68 | 1,75 | 1,68 | 1,71 | 0,88% | - |
| 14.01.2026 | 1,68 | 1,74 | 1,67 | 1,70 | -1,74% | - |
| 12.01.2026 | 1,74 | 1,77 | 1,72 | 1,73 | -1,43% | - |
| 09.01.2026 | 1,68 | 1,77 | 1,66 | 1,75 | 3,24% | - |
| 08.01.2026 | 1,66 | 1,73 | 1,65 | 1,70 | 1,19% | - |
| 07.01.2026 | 1,72 | 1,74 | 1,66 | 1,68 | -0,30% | - |
| 06.01.2026 | 1,61 | 1,71 | 1,60 | 1,68 | 5,66% | - |
| 05.01.2026 | 1,51 | 1,59 | 1,51 | 1,59 | -0,93% | - |
| 30.12.2025 | 1,59 | 1,67 | 1,58 | 1,61 | 0,31% | - |
| 29.12.2025 | 1,60 | 1,70 | 1,59 | 1,60 | -10,11% | - |
| 23.12.2025 | 1,76 | 1,79 | 1,76 | 1,78 | 0,28% | - |
| 22.12.2025 | 1,70 | 1,84 | 1,70 | 1,78 | 3,80% | - |
| 19.12.2025 | 1,66 | 1,74 | 1,65 | 1,71 | -0,58% | - |
| 18.12.2025 | 1,74 | 1,80 | 1,65 | 1,72 | 0,88% | - |
| 17.12.2025 | 1,84 | 1,89 | 1,69 | 1,71 | -7,34% | - |
| 16.12.2025 | 1,83 | 1,86 | 1,75 | 1,84 | -3,92% | - |
| 15.12.2025 | 1,97 | 2,04 | 1,88 | 1,92 | -3,77% | - |
| 12.12.2025 | 2,06 | 2,10 | 1,94 | 1,99 | -4,78% | - |
| 10.12.2025 | 2,05 | 2,11 | 2,01 | 2,09 | 2,45% | - |
| 09.12.2025 | 1,93 | 2,05 | 1,88 | 2,04 | 1,49% | - |
| 08.12.2025 | 1,99 | 2,06 | 1,96 | 2,01 | 0,00% | - |
| 05.12.2025 | 2,09 | 2,09 | 2,00 | 2,01 | -0,50% | - |
| 04.12.2025 | 1,91 | 2,02 | 1,89 | 2,02 | 7,45% | - |
| 03.12.2025 | 1,82 | 1,90 | 1,82 | 1,88 | 1,90% | - |
| 01.12.2025 | 1,91 | 1,97 | 1,83 | 1,85 | -3,15% | - |
| 28.11.2025 | 1,88 | 1,92 | 1,86 | 1,91 | 9,17% | 6,00 |
| 25.11.2025 | 1,76 | 1,76 | 1,75 | 1,75 | 1,45% | - |
| 24.11.2025 | 1,67 | 1,74 | 1,67 | 1,72 | 3,61% | - |
| 21.11.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -4,87% | - |
| 18.11.2025 | 1,69 | 1,82 | 1,65 | 1,75 | -2,51% | - |
| 17.11.2025 | 1,76 | 1,79 | 1,76 | 1,79 | 1,99% | - |
| 14.11.2025 | 1,78 | 1,85 | 1,73 | 1,76 | -4,62% | - |
| 13.11.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 0,55% | - |
| 12.11.2025 | 1,83 | 1,89 | 1,81 | 1,83 | 0,27% | - |
| 11.11.2025 | 1,86 | 1,95 | 1,78 | 1,83 | -2,67% | - |
| 10.11.2025 | 1,90 | 2,00 | 1,85 | 1,88 | -2,34% | - |
| 07.11.2025 | 1,87 | 1,96 | 1,87 | 1,92 | -9,00% | 1.195,00 |
| 06.11.2025 | 2,07 | 2,17 | 2,06 | 2,11 | 3,43% | - |
| 05.11.2025 | 1,99 | 2,15 | 1,98 | 2,04 | 0,99% | - |
| 04.11.2025 | 2,18 | 2,26 | 2,01 | 2,02 | -11,40% | - |
| 03.11.2025 | 2,27 | 2,31 | 2,27 | 2,28 | 2,24% | - |
| 30.10.2025 | 2,31 | 2,45 | 2,22 | 2,23 | -7,47% | - |
| 29.10.2025 | 2,35 | 2,47 | 2,29 | 2,41 | -0,41% | - |
| 28.10.2025 | 2,42 | 2,46 | 2,33 | 2,42 | -2,02% | - |
| 24.10.2025 | 2,43 | 2,48 | 2,41 | 2,47 | 6,01% | - |
| 23.10.2025 | 2,33 | 2,41 | 2,30 | 2,33 | -4,12% | - |
| 21.10.2025 | 2,47 | 2,49 | 2,28 | 2,43 | -0,41% | - |
| 20.10.2025 | 2,27 | 2,48 | 2,27 | 2,44 | 6,55% | - |
| 17.10.2025 | 2,31 | 2,31 | 2,29 | 2,29 | -2,14% | - |
| 16.10.2025 | 2,43 | 2,51 | 2,34 | 2,34 | -7,14% | - |
| 15.10.2025 | 2,57 | 2,74 | 2,42 | 2,52 | 0,80% | - |
| 09.10.2025 | 2,55 | 2,61 | 2,48 | 2,50 | -1,96% | - |
| 08.10.2025 | 2,63 | 2,71 | 2,54 | 2,55 | -4,14% | - |
| 07.10.2025 | 2,70 | 2,70 | 2,66 | 2,66 | -0,75% | - |
| 06.10.2025 | 2,65 | 2,68 | 2,65 | 2,68 | 1,52% | - |
| 02.10.2025 | 2,60 | 2,67 | 2,55 | 2,64 | 1,15% | 190,00 |
| 30.09.2025 | 2,68 | 2,69 | 2,58 | 2,61 | 0,77% | - |
| 29.09.2025 | 2,52 | 2,63 | 2,52 | 2,59 | 4,02% | - |
| 26.09.2025 | 2,53 | 2,59 | 2,47 | 2,49 | -4,60% | - |
| 24.09.2025 | 2,61 | 2,63 | 2,55 | 2,61 | 0,38% | - |
| 23.09.2025 | 2,60 | 2,65 | 2,58 | 2,60 | -0,38% | - |
| 22.09.2025 | 2,57 | 2,62 | 2,52 | 2,61 | 1,95% | - |
| 19.09.2025 | 2,56 | 2,62 | 2,53 | 2,56 | 3,64% | - |
| 18.09.2025 | 2,44 | 2,48 | 2,30 | 2,47 | 0,00% | - |
| 17.09.2025 | 2,41 | 2,47 | 2,32 | 2,47 | 3,35% | - |
| 16.09.2025 | 2,37 | 2,43 | 2,35 | 2,39 | -1,24% | - |
| 15.09.2025 | 2,48 | 2,53 | 2,37 | 2,42 | -1,22% | - |