1,030€
-0,48%
Echtzeit-Aktienkurs BEAMR IMAGING Ltd.
Bid:
Ask:
Aktienkurse zur BEAMR IMAGING Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.09.2026 | 1,03 | 1,04 | 1,03 | 1,03 | -0,48% | - |
| 02.09.2026 | 1,04 | 1,05 | 1,01 | 1,04 | -2,82% | - |
| 31.08.2026 | 1,07 | 1,08 | 1,06 | 1,07 | -0,93% | - |
| 28.08.2026 | 1,10 | 1,14 | 1,08 | 1,08 | 0,47% | - |
| 27.08.2026 | 1,08 | 1,08 | 1,07 | 1,07 | 1,42% | - |
| 26.08.2026 | 1,10 | 1,10 | 1,06 | 1,06 | -5,80% | - |
| 24.08.2026 | 1,12 | 1,26 | 1,10 | 1,12 | -0,44% | - |
| 21.08.2026 | 1,10 | 1,14 | 1,10 | 1,13 | 1,81% | - |
| 19.08.2026 | 1,12 | 1,14 | 1,09 | 1,11 | -1,34% | - |
| 18.08.2026 | 1,12 | 1,12 | 1,11 | 1,12 | -0,44% | - |
| 17.08.2026 | 1,14 | 1,17 | 1,11 | 1,13 | 0,90% | 130,00 |
| 14.08.2026 | 1,11 | 1,14 | 1,09 | 1,12 | -2,19% | - |
| 13.08.2026 | 1,14 | 1,19 | 1,12 | 1,14 | -0,87% | - |
| 12.08.2026 | 1,14 | 1,15 | 1,11 | 1,15 | 0,88% | - |
| 11.08.2026 | 1,16 | 1,27 | 1,11 | 1,14 | 0,44% | - |
| 10.08.2026 | 1,13 | 1,19 | 1,11 | 1,14 | 1,79% | - |
| 07.08.2026 | 1,15 | 1,15 | 1,10 | 1,12 | 3,72% | - |
| 06.08.2026 | 1,12 | 1,13 | 1,07 | 1,08 | -2,27% | - |
| 05.08.2026 | 1,22 | 1,35 | 1,10 | 1,10 | -3,08% | - |
| 04.08.2026 | 1,13 | 1,16 | 1,11 | 1,14 | 6,07% | - |
| 03.08.2026 | 1,06 | 1,07 | 1,06 | 1,07 | 2,39% | - |
| 31.07.2026 | 1,06 | 1,09 | 0,99 | 1,05 | -0,48% | - |
| 30.07.2026 | 1,05 | 1,05 | 1,04 | 1,05 | 0,24% | - |
| 29.07.2026 | 1,07 | 1,10 | 1,04 | 1,05 | -3,01% | - |
| 28.07.2026 | 1,12 | 1,14 | 1,06 | 1,08 | -2,70% | - |
| 27.07.2026 | 1,13 | 1,15 | 1,11 | 1,11 | 0,45% | - |
| 24.07.2026 | 1,04 | 1,15 | 1,02 | 1,11 | 3,76% | - |
| 22.07.2026 | 1,06 | 1,07 | 1,05 | 1,07 | -0,93% | 500,00 |
| 21.07.2026 | 1,08 | 1,09 | 1,07 | 1,08 | 0,00% | - |
| 20.07.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,38% | - |
| 17.07.2026 | 1,06 | 1,06 | 1,05 | 1,05 | -14,29% | 100,00 |
| 16.07.2026 | 1,22 | 1,23 | 1,22 | 1,23 | 0,00% | - |
| 15.07.2026 | 1,21 | 1,23 | 1,20 | 1,23 | 0,82% | - |
| 14.07.2026 | 1,22 | 1,23 | 1,21 | 1,22 | -0,82% | - |
| 13.07.2026 | 1,26 | 1,28 | 1,20 | 1,23 | -3,54% | - |
| 10.07.2026 | 1,26 | 1,27 | 1,25 | 1,27 | 2,83% | - |
| 09.07.2026 | 1,24 | 1,24 | 1,24 | 1,24 | -3,52% | - |
| 08.07.2026 | 1,29 | 1,35 | 1,27 | 1,28 | -1,16% | - |
| 07.07.2026 | 1,33 | 1,35 | 1,25 | 1,30 | -2,26% | - |
| 06.07.2026 | 1,27 | 1,33 | 1,25 | 1,33 | 6,00% | - |
| 03.07.2026 | 1,26 | 1,26 | 1,25 | 1,25 | -2,34% | - |
| 02.07.2026 | 1,32 | 1,36 | 1,28 | 1,28 | -5,19% | - |
| 01.07.2026 | 1,23 | 1,36 | 1,22 | 1,35 | 5,88% | 5.000,00 |
| 30.06.2026 | 1,30 | 1,34 | 1,27 | 1,28 | -3,77% | - |
| 29.06.2026 | 1,35 | 1,37 | 1,31 | 1,33 | 13,25% | - |
| 26.06.2026 | 1,17 | 1,26 | 1,15 | 1,17 | -6,77% | - |
| 25.06.2026 | 1,25 | 1,27 | 1,25 | 1,26 | -10,68% | - |
| 23.06.2026 | 1,40 | 1,41 | 1,38 | 1,41 | -3,10% | - |
| 22.06.2026 | 1,45 | 1,45 | 1,45 | 1,45 | 0,35% | - |
| 19.06.2026 | 1,46 | 1,46 | 1,44 | 1,45 | 0,35% | - |
| 18.06.2026 | 1,41 | 1,46 | 1,40 | 1,44 | 1,77% | 200,00 |
| 17.06.2026 | 1,41 | 1,42 | 1,39 | 1,42 | -2,75% | - |
| 16.06.2026 | 1,45 | 1,46 | 1,45 | 1,46 | 1,39% | - |
| 15.06.2026 | 1,41 | 1,46 | 1,40 | 1,44 | 0,35% | - |
| 12.06.2026 | 1,43 | 1,53 | 1,41 | 1,43 | -1,38% | - |
| 11.06.2026 | 1,44 | 1,45 | 1,44 | 1,45 | 0,69% | - |
| 10.06.2026 | 1,51 | 1,51 | 1,43 | 1,44 | -6,19% | - |
| 09.06.2026 | 1,54 | 1,54 | 1,49 | 1,54 | -0,65% | - |
| 08.06.2026 | 1,52 | 1,57 | 1,49 | 1,55 | 2,32% | - |
| 05.06.2026 | 1,61 | 1,62 | 1,50 | 1,51 | -6,79% | - |
| 04.06.2026 | 1,64 | 1,66 | 1,61 | 1,62 | -2,11% | - |
| 03.06.2026 | 1,68 | 1,69 | 1,57 | 1,66 | -1,78% | - |
| 02.06.2026 | 1,69 | 1,69 | 1,68 | 1,69 | 7,32% | - |
| 01.06.2026 | 1,57 | 1,60 | 1,56 | 1,57 | 0,64% | - |
| 29.05.2026 | 1,56 | 1,60 | 1,53 | 1,56 | -0,64% | - |
| 28.05.2026 | 1,58 | 1,60 | 1,56 | 1,57 | -5,14% | - |
| 27.05.2026 | 1,69 | 1,71 | 1,65 | 1,66 | 0,91% | - |
| 26.05.2026 | 1,61 | 1,65 | 1,56 | 1,64 | -1,50% | - |
| 25.05.2026 | 1,61 | 1,70 | 1,61 | 1,67 | 7,07% | - |
| 22.05.2026 | 1,48 | 1,62 | 1,40 | 1,56 | -2,51% | - |
| 20.05.2026 | 1,59 | 1,61 | 1,55 | 1,60 | -0,31% | - |
| 19.05.2026 | 1,60 | 1,63 | 1,56 | 1,60 | 3,23% | - |
| 18.05.2026 | 1,56 | 1,57 | 1,55 | 1,55 | -3,13% | - |
| 15.05.2026 | 1,62 | 1,62 | 1,60 | 1,60 | -1,23% | - |
| 14.05.2026 | 1,58 | 1,63 | 1,55 | 1,62 | 0,93% | - |
| 12.05.2026 | 1,60 | 1,62 | 1,60 | 1,61 | -3,02% | - |
| 11.05.2026 | 1,67 | 1,71 | 1,65 | 1,66 | 0,61% | - |
| 08.05.2026 | 1,65 | 1,66 | 1,65 | 1,65 | -0,60% | - |
| 07.05.2026 | 1,66 | 1,72 | 1,61 | 1,66 | 0,30% | - |
| 06.05.2026 | 1,68 | 1,74 | 1,63 | 1,65 | -1,49% | - |
| 05.05.2026 | 1,72 | 1,76 | 1,67 | 1,68 | -7,71% | - |
| 04.05.2026 | 1,78 | 1,82 | 1,77 | 1,82 | 10,67% | - |
| 30.04.2026 | 1,62 | 1,64 | 1,62 | 1,64 | 0,31% | - |
| 29.04.2026 | 1,69 | 1,71 | 1,63 | 1,64 | -0,91% | - |
| 28.04.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -0,30% | - |
| 27.04.2026 | 1,68 | 1,70 | 1,61 | 1,66 | -0,60% | - |
| 24.04.2026 | 1,66 | 1,80 | 1,62 | 1,67 | 2,46% | - |
| 23.04.2026 | 1,84 | 1,84 | 1,56 | 1,63 | -8,45% | - |
| 22.04.2026 | 1,83 | 1,86 | 1,76 | 1,78 | 1,72% | - |
| 21.04.2026 | 1,92 | 1,92 | 1,67 | 1,75 | 8,05% | - |
| 20.04.2026 | 1,55 | 1,64 | 1,55 | 1,62 | 4,19% | - |
| 17.04.2026 | 1,54 | 1,57 | 1,53 | 1,55 | 2,65% | - |
| 16.04.2026 | 1,50 | 1,61 | 1,48 | 1,51 | 16,15% | - |
| 15.04.2026 | 1,30 | 1,33 | 1,29 | 1,30 | -0,76% | - |
| 14.04.2026 | 1,31 | 1,31 | 1,31 | 1,31 | 3,15% | - |
| 13.04.2026 | 1,31 | 1,32 | 1,25 | 1,27 | -3,05% | - |
| 10.04.2026 | 1,26 | 1,32 | 1,23 | 1,31 | 2,34% | - |
| 09.04.2026 | 1,24 | 1,29 | 1,23 | 1,28 | 6,67% | - |
| 08.04.2026 | 1,20 | 1,21 | 1,19 | 1,20 | 0,42% | - |
| 07.04.2026 | 1,23 | 1,24 | 1,17 | 1,20 | -3,24% | - |