2,620€
0,38%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 12.09.2025 | 2,47 | 2,51 | 2,43 | 2,45 | -0,41% | - |
| 10.09.2025 | 2,33 | 2,56 | 2,31 | 2,46 | 6,96% | - |
| 09.09.2025 | 2,27 | 2,32 | 2,13 | 2,30 | -0,86% | - |
| 08.09.2025 | 2,29 | 2,88 | 2,21 | 2,32 | 0,87% | - |
| 05.09.2025 | 2,31 | 2,33 | 2,26 | 2,30 | -1,29% | - |
| 04.09.2025 | 2,39 | 2,40 | 2,32 | 2,33 | -1,27% | - |
| 03.09.2025 | 2,35 | 2,41 | 2,34 | 2,36 | 0,00% | - |
| 02.09.2025 | 2,40 | 2,43 | 2,32 | 2,36 | -2,07% | - |
| 01.09.2025 | 2,41 | 2,41 | 2,39 | 2,41 | 0,84% | - |
| 29.08.2025 | 2,49 | 2,53 | 2,37 | 2,39 | -4,40% | - |
| 28.08.2025 | 2,64 | 2,72 | 2,48 | 2,50 | -4,21% | - |
| 27.08.2025 | 2,57 | 2,95 | 2,50 | 2,61 | 1,56% | - |
| 26.08.2025 | 2,58 | 2,62 | 2,55 | 2,57 | 0,39% | - |
| 25.08.2025 | 2,66 | 2,78 | 2,56 | 2,56 | -4,12% | - |
| 22.08.2025 | 2,60 | 2,73 | 2,55 | 2,67 | 3,09% | - |
| 21.08.2025 | 2,58 | 2,62 | 2,55 | 2,59 | -0,77% | - |
| 20.08.2025 | 2,72 | 2,74 | 2,54 | 2,61 | -3,69% | - |
| 19.08.2025 | 2,82 | 2,93 | 2,68 | 2,71 | -2,87% | - |
| 18.08.2025 | 2,68 | 2,93 | 2,62 | 2,79 | 6,49% | - |
| 15.08.2025 | 2,76 | 2,82 | 2,61 | 2,62 | -4,38% | - |
| 14.08.2025 | 2,55 | 3,19 | 2,51 | 2,74 | 7,87% | - |
| 13.08.2025 | 2,35 | 2,75 | 2,27 | 2,54 | 7,63% | - |
| 12.08.2025 | 2,41 | 2,41 | 2,34 | 2,36 | -1,67% | - |
| 11.08.2025 | 2,45 | 2,55 | 2,38 | 2,40 | -2,04% | - |
| 08.08.2025 | 2,43 | 2,52 | 2,40 | 2,45 | 1,24% | - |
| 07.08.2025 | 2,51 | 2,56 | 2,34 | 2,42 | -4,35% | - |
| 06.08.2025 | 2,58 | 2,63 | 2,52 | 2,53 | -1,94% | - |
| 05.08.2025 | 2,66 | 2,70 | 2,52 | 2,58 | -2,27% | - |
| 04.08.2025 | 2,62 | 2,69 | 2,54 | 2,64 | 1,54% | - |
| 01.08.2025 | 2,65 | 2,66 | 2,49 | 2,60 | -2,99% | - |
| 31.07.2025 | 2,76 | 2,82 | 2,68 | 2,68 | -2,55% | - |
| 30.07.2025 | 2,73 | 2,82 | 2,72 | 2,75 | 0,36% | - |
| 29.07.2025 | 2,88 | 2,90 | 2,74 | 2,74 | -4,20% | - |
| 28.07.2025 | 2,94 | 3,00 | 2,82 | 2,86 | -2,05% | - |
| 25.07.2025 | 2,98 | 3,01 | 2,89 | 2,92 | -1,02% | - |
| 24.07.2025 | 2,99 | 3,04 | 2,88 | 2,95 | -1,01% | - |
| 23.07.2025 | 2,95 | 3,05 | 2,89 | 2,98 | 2,05% | - |
| 22.07.2025 | 2,92 | 2,98 | 2,76 | 2,92 | 0,34% | - |
| 21.07.2025 | 3,07 | 3,13 | 2,88 | 2,91 | -4,90% | - |
| 18.07.2025 | 2,96 | 3,23 | 2,76 | 3,06 | 3,73% | - |
| 17.07.2025 | 2,70 | 2,96 | 2,65 | 2,95 | 10,07% | - |
| 16.07.2025 | 2,63 | 2,69 | 2,62 | 2,68 | 1,52% | - |
| 15.07.2025 | 2,63 | 2,69 | 2,61 | 2,64 | 0,76% | - |
| 14.07.2025 | 2,56 | 2,68 | 2,53 | 2,62 | 2,34% | - |
| 11.07.2025 | 2,63 | 2,64 | 2,52 | 2,56 | -3,03% | - |
| 10.07.2025 | 2,62 | 2,69 | 2,59 | 2,64 | 0,76% | - |
| 09.07.2025 | 2,84 | 2,86 | 2,60 | 2,62 | -8,07% | - |
| 08.07.2025 | 2,88 | 2,93 | 2,78 | 2,85 | -0,70% | - |
| 07.07.2025 | 2,98 | 3,02 | 2,86 | 2,87 | -0,69% | - |
| 04.07.2025 | 2,89 | 2,89 | 2,87 | 2,89 | 0,35% | - |
| 03.07.2025 | 2,80 | 2,93 | 2,77 | 2,88 | 3,97% | - |
| 02.07.2025 | 2,68 | 2,78 | 2,66 | 2,77 | 3,75% | - |
| 01.07.2025 | 2,68 | 2,73 | 2,61 | 2,67 | -0,74% | - |
| 30.06.2025 | 2,66 | 2,70 | 2,60 | 2,69 | 2,28% | - |
| 27.06.2025 | 2,70 | 2,72 | 2,62 | 2,63 | -1,50% | - |
| 26.06.2025 | 2,61 | 2,69 | 2,58 | 2,67 | 3,09% | - |
| 25.06.2025 | 2,75 | 2,78 | 2,57 | 2,59 | -4,43% | - |
| 24.06.2025 | 2,74 | 2,88 | 2,69 | 2,71 | 0,37% | - |
| 23.06.2025 | 2,74 | 2,93 | 2,64 | 2,70 | -2,88% | - |
| 20.06.2025 | 2,65 | 2,82 | 2,64 | 2,78 | 3,35% | - |
| 19.06.2025 | 2,71 | 2,71 | 2,68 | 2,69 | -0,37% | - |
| 18.06.2025 | 2,71 | 2,78 | 2,67 | 2,70 | -0,74% | - |
| 17.06.2025 | 2,61 | 2,79 | 2,50 | 2,72 | 3,03% | - |
| 16.06.2025 | 2,78 | 2,98 | 2,57 | 2,64 | -6,05% | - |
| 13.06.2025 | 2,97 | 3,00 | 2,79 | 2,81 | -9,35% | 1.000,00 |
| 12.06.2025 | 3,54 | 3,77 | 3,09 | 3,10 | -12,68% | - |
| 11.06.2025 | 2,95 | 4,05 | 2,93 | 3,55 | 20,75% | 1.250,00 |
| 10.06.2025 | 3,02 | 3,10 | 2,89 | 2,94 | -2,00% | - |
| 09.06.2025 | 2,72 | 3,01 | 2,68 | 3,00 | 10,29% | - |
| 06.06.2025 | 2,65 | 2,77 | 2,65 | 2,72 | 3,03% | - |
| 05.06.2025 | 2,80 | 2,87 | 2,60 | 2,64 | -6,05% | - |
| 04.06.2025 | 2,78 | 2,87 | 2,76 | 2,81 | 1,08% | - |
| 03.06.2025 | 2,58 | 2,81 | 2,53 | 2,78 | 7,34% | - |
| 02.06.2025 | 2,53 | 2,60 | 2,51 | 2,59 | 1,97% | - |
| 30.05.2025 | 2,57 | 2,62 | 2,52 | 2,54 | -1,55% | 111,00 |
| 29.05.2025 | 2,48 | 2,61 | 2,40 | 2,58 | 7,05% | - |
| 28.05.2025 | 2,43 | 2,46 | 2,39 | 2,41 | -0,41% | - |
| 27.05.2025 | 2,34 | 2,44 | 2,34 | 2,42 | 2,98% | - |
| 26.05.2025 | 2,31 | 2,35 | 2,31 | 2,35 | 0,86% | - |
| 23.05.2025 | 2,39 | 2,39 | 2,28 | 2,33 | -2,10% | - |
| 22.05.2025 | 2,31 | 2,41 | 2,27 | 2,38 | 4,39% | - |
| 21.05.2025 | 2,40 | 2,42 | 2,26 | 2,28 | -3,39% | - |
| 20.05.2025 | 2,43 | 2,49 | 2,36 | 2,36 | -2,48% | - |
| 19.05.2025 | 2,53 | 2,57 | 2,38 | 2,42 | -4,72% | - |
| 16.05.2025 | 2,41 | 2,56 | 2,38 | 2,54 | 5,83% | - |
| 15.05.2025 | 2,43 | 2,47 | 2,35 | 2,40 | -1,64% | - |
| 14.05.2025 | 2,51 | 2,55 | 2,42 | 2,44 | -2,79% | - |
| 13.05.2025 | 2,66 | 2,68 | 2,46 | 2,51 | -5,99% | - |
| 12.05.2025 | 2,37 | 2,75 | 2,37 | 2,67 | 13,62% | - |