1,590€
-1,85%
Echtzeit-Aktienkurs Beamr Imaging Ltd
Bid:
Ask:
Aktienkurse zur Beamr Imaging Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 02.04.2026 | 1,19 | 1,25 | 1,16 | 1,24 | 3,35% | - |
| 01.04.2026 | 1,20 | 1,21 | 1,20 | 1,20 | 3,02% | - |
| 31.03.2026 | 1,18 | 1,18 | 1,16 | 1,16 | -4,53% | - |
| 30.03.2026 | 1,22 | 1,25 | 1,21 | 1,22 | -6,18% | - |
| 27.03.2026 | 1,32 | 1,35 | 1,29 | 1,30 | -1,52% | - |
| 26.03.2026 | 1,34 | 1,35 | 1,31 | 1,32 | -0,38% | - |
| 25.03.2026 | 1,33 | 1,34 | 1,30 | 1,32 | -1,86% | - |
| 24.03.2026 | 1,34 | 1,35 | 1,34 | 1,35 | -1,10% | - |
| 23.03.2026 | 1,34 | 1,37 | 1,33 | 1,36 | -4,56% | - |
| 20.03.2026 | 1,42 | 1,44 | 1,41 | 1,43 | -1,04% | - |
| 19.03.2026 | 1,46 | 1,47 | 1,42 | 1,44 | -1,03% | - |
| 18.03.2026 | 1,51 | 1,55 | 1,46 | 1,46 | -3,32% | - |
| 17.03.2026 | 1,51 | 1,55 | 1,50 | 1,51 | 1,01% | - |
| 16.03.2026 | 1,54 | 1,66 | 1,47 | 1,49 | -1,97% | - |
| 13.03.2026 | 1,52 | 1,58 | 1,51 | 1,52 | 2,70% | - |
| 12.03.2026 | 1,49 | 1,58 | 1,48 | 1,48 | 1,02% | - |
| 11.03.2026 | 1,47 | 1,52 | 1,46 | 1,47 | -1,01% | - |
| 10.03.2026 | 1,50 | 1,54 | 1,47 | 1,48 | 1,72% | - |
| 09.03.2026 | 1,48 | 1,53 | 1,42 | 1,46 | -4,28% | - |
| 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 | 1,72% | - |
| 18.02.2026 | 1,43 | 1,51 | 1,42 | 1,46 | 2,46% | - |
| 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 | 1,06% | - |
| 12.02.2026 | 1,44 | 1,48 | 1,37 | 1,41 | -8,14% | - |
| 11.02.2026 | 1,52 | 1,55 | 1,51 | 1,54 | -0,97% | - |
| 10.02.2026 | 1,55 | 1,62 | 1,54 | 1,55 | 0,65% | - |
| 09.02.2026 | 1,51 | 1,62 | 1,50 | 1,54 | 4,76% | - |
| 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 | 0,59% | - |
| 13.01.2026 | 1,73 | 1,75 | 1,64 | 1,69 | -2,32% | - |
| 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 | 7,43% | - |
| 02.01.2026 | 1,34 | 1,49 | 1,33 | 1,48 | -7,79% | - |
| 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% | - |