21,120$
-5,46%
Echtzeit-Aktienkurs Beta Bionics Inc
Bid:
Ask:
Aktienkurse zur Beta Bionics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 22,49 | 22,50 | 21,03 | 21,13 | -5,42% | 553.523,00 |
| 14.10.2025 | 22,00 | 22,50 | 21,09 | 22,34 | 0,86% | 299.179,00 |
| 13.10.2025 | 21,06 | 22,42 | 20,80 | 22,15 | 5,33% | 447.876,00 |
| 10.10.2025 | 22,79 | 22,79 | 20,96 | 21,03 | -5,40% | 416.092,00 |
| 09.10.2025 | 22,40 | 23,41 | 21,97 | 22,23 | 0,45% | 525.837,00 |
| 08.10.2025 | 22,00 | 22,69 | 21,66 | 22,13 | -0,09% | 451.104,00 |
| 07.10.2025 | 21,65 | 22,71 | 21,56 | 22,15 | 0,91% | 278.651,00 |
| 06.10.2025 | 22,26 | 22,36 | 21,90 | 21,95 | -1,30% | 306.332,00 |
| 03.10.2025 | 20,89 | 23,04 | 20,89 | 22,24 | 8,54% | 62.378,00 |
| 02.10.2025 | 20,31 | 20,77 | 20,05 | 20,49 | 1,39% | 581.309,00 |
| 01.10.2025 | 21,00 | 21,08 | 19,07 | 20,21 | 1,71% | 868.173,00 |
| 30.09.2025 | 19,85 | 20,07 | 19,48 | 19,87 | 0,08% | 523.706,00 |
| 29.09.2025 | 19,47 | 20,23 | 19,13 | 19,86 | 1,66% | 626.539,00 |
| 26.09.2025 | 22,01 | 22,10 | 18,92 | 19,53 | -11,75% | 1.604.609,00 |
| 25.09.2025 | 22,72 | 22,72 | 22,01 | 22,13 | -2,64% | 782.157,00 |
| 24.09.2025 | 22,92 | 23,71 | 22,02 | 22,73 | -0,61% | 421.401,00 |
| 23.09.2025 | 22,84 | 23,62 | 22,60 | 22,87 | -0,13% | 980.655,00 |
| 22.09.2025 | 22,68 | 23,35 | 21,97 | 22,90 | 1,96% | 1.098.491,00 |
| 19.09.2025 | 23,15 | 23,61 | 22,10 | 22,46 | -2,56% | 6.333.229,00 |
| 18.09.2025 | 23,35 | 23,49 | 22,76 | 23,05 | -0,26% | 884.165,00 |
| 17.09.2025 | 23,12 | 23,93 | 22,91 | 23,11 | -0,77% | 835.847,00 |
| 16.09.2025 | 25,17 | 25,33 | 23,24 | 23,29 | -7,98% | 968.811,00 |
| 15.09.2025 | 26,66 | 26,66 | 24,97 | 25,31 | -4,17% | 921.674,00 |
| 12.09.2025 | 25,17 | 26,66 | 24,82 | 26,41 | 4,22% | 982.995,00 |
| 11.09.2025 | 25,25 | 25,63 | 24,41 | 25,34 | 1,89% | 891.407,00 |
| 10.09.2025 | 24,75 | 25,30 | 24,01 | 24,87 | -0,52% | 885.537,00 |
| 09.09.2025 | 23,00 | 25,14 | 22,08 | 25,00 | 8,08% | 1.276.064,00 |
| 08.09.2025 | 20,32 | 23,25 | 20,08 | 23,13 | 14,50% | 1.373.207,00 |
| 05.09.2025 | 19,97 | 21,08 | 19,88 | 20,20 | 0,50% | 539.370,00 |
| 04.09.2025 | 19,57 | 20,11 | 19,43 | 20,10 | 2,13% | 270.988,00 |
| 03.09.2025 | 19,14 | 19,74 | 18,90 | 19,68 | 3,47% | 560.217,00 |
| 02.09.2025 | 18,60 | 19,13 | 18,52 | 19,02 | 0,96% | 461.799,00 |
| 29.08.2025 | 18,83 | 19,32 | 18,12 | 18,84 | 0,69% | 385.099,00 |
| 28.08.2025 | 19,02 | 19,21 | 18,56 | 18,71 | -1,37% | 313.452,00 |
| 27.08.2025 | 18,18 | 19,16 | 18,03 | 18,97 | 3,49% | 490.828,00 |
| 26.08.2025 | 17,43 | 18,50 | 17,43 | 18,33 | 5,04% | 343.873,00 |
| 25.08.2025 | 17,14 | 17,83 | 16,93 | 17,45 | 2,35% | 498.604,00 |
| 22.08.2025 | 17,00 | 18,33 | 16,69 | 17,05 | 0,95% | 892.118,00 |
| 21.08.2025 | 15,31 | 17,00 | 15,21 | 16,89 | 10,39% | 753.312,00 |
| 20.08.2025 | 15,81 | 16,21 | 14,75 | 15,30 | -3,65% | 882.157,00 |
| 19.08.2025 | 17,00 | 17,20 | 15,86 | 15,88 | -8,00% | 764.571,00 |
| 18.08.2025 | 17,38 | 18,00 | 17,07 | 17,26 | 1,29% | 709.333,00 |
| 15.08.2025 | 16,71 | 17,15 | 16,48 | 17,04 | 1,97% | 586.331,00 |
| 14.08.2025 | 15,13 | 16,92 | 14,57 | 16,71 | 10,66% | 551.567,00 |
| 13.08.2025 | 14,37 | 15,24 | 14,13 | 15,10 | 6,19% | 827.126,00 |
| 12.08.2025 | 14,43 | 14,99 | 14,04 | 14,22 | -0,56% | 540.630,00 |
| 11.08.2025 | 14,88 | 15,06 | 14,09 | 14,30 | -2,99% | 591.637,00 |
| 08.08.2025 | 15,15 | 15,67 | 14,48 | 14,74 | -2,12% | 488.823,00 |
| 07.08.2025 | 15,41 | 15,63 | 14,77 | 15,06 | -0,92% | 448.350,00 |
| 06.08.2025 | 15,90 | 16,07 | 14,75 | 15,20 | -3,86% | 822.383,00 |
| 05.08.2025 | 16,44 | 16,44 | 15,52 | 15,81 | -3,71% | 562.948,00 |
| 04.08.2025 | 16,40 | 16,67 | 16,13 | 16,42 | 0,12% | 495.561,00 |
| 01.08.2025 | 15,94 | 17,00 | 15,90 | 16,40 | -2,32% | 514.721,00 |
| 31.07.2025 | 17,05 | 17,50 | 16,57 | 16,79 | 0,18% | 1.131.946,00 |
| 30.07.2025 | 15,10 | 17,07 | 14,91 | 16,76 | 14,32% | 3.047.977,00 |
| 29.07.2025 | 13,77 | 14,82 | 13,75 | 14,66 | 4,79% | 797.813,00 |
| 28.07.2025 | 14,86 | 15,30 | 13,82 | 13,99 | -5,73% | 546.222,00 |
| 25.07.2025 | 14,33 | 15,10 | 14,00 | 14,84 | 2,84% | 355.455,00 |
| 24.07.2025 | 14,40 | 14,85 | 14,13 | 14,43 | -2,30% | 260.650,00 |
| 23.07.2025 | 15,10 | 15,25 | 14,62 | 14,77 | -1,27% | 414.182,00 |
| 22.07.2025 | 14,43 | 15,06 | 13,97 | 14,96 | 4,62% | 362.491,00 |
| 21.07.2025 | 13,79 | 14,32 | 13,50 | 14,30 | 5,22% | 232.259,00 |
| 18.07.2025 | 13,47 | 14,27 | 13,28 | 13,59 | 3,23% | 337.670,00 |
| 17.07.2025 | 12,57 | 13,46 | 12,50 | 13,17 | 3,99% | 329.157,00 |
| 16.07.2025 | 12,56 | 12,81 | 12,26 | 12,66 | 1,04% | 618.792,00 |
| 15.07.2025 | 12,77 | 13,06 | 12,45 | 12,53 | -2,34% | 312.969,00 |
| 14.07.2025 | 12,52 | 13,24 | 12,42 | 12,83 | 1,26% | 212.041,00 |
| 11.07.2025 | 13,70 | 13,70 | 12,60 | 12,67 | -6,56% | 380.502,00 |
| 10.07.2025 | 13,11 | 13,69 | 13,11 | 13,56 | 2,11% | 175.001,00 |
| 09.07.2025 | 13,54 | 13,62 | 13,18 | 13,28 | -0,52% | 413.806,00 |
| 08.07.2025 | 13,16 | 13,81 | 13,16 | 13,35 | -0,37% | 260.520,00 |
| 07.07.2025 | 13,61 | 13,92 | 12,71 | 13,40 | -0,89% | 364.641,00 |
| 03.07.2025 | 14,35 | 14,35 | 13,17 | 13,52 | -4,38% | 121.291,00 |
| 02.07.2025 | 14,04 | 14,19 | 13,41 | 14,14 | 1,43% | 776.175,00 |
| 01.07.2025 | 14,15 | 14,47 | 13,27 | 13,94 | -4,26% | 1.212.450,00 |
| 30.06.2025 | 15,24 | 15,69 | 14,51 | 14,56 | -3,38% | 760.271,00 |
| 27.06.2025 | 14,98 | 15,35 | 14,40 | 15,07 | 0,53% | 1.051.658,00 |
| 26.06.2025 | 14,70 | 15,48 | 14,64 | 14,99 | 1,49% | 484.459,00 |
| 25.06.2025 | 15,55 | 15,80 | 14,67 | 14,77 | -6,04% | 582.836,00 |
| 24.06.2025 | 15,78 | 16,55 | 15,61 | 15,72 | -0,51% | 407.506,00 |
| 23.06.2025 | 18,31 | 18,35 | 15,76 | 15,80 | -11,68% | 372.246,00 |
| 20.06.2025 | 17,98 | 18,52 | 17,47 | 17,89 | 0,62% | 367.327,00 |
| 18.06.2025 | 18,34 | 19,08 | 17,77 | 17,78 | -2,47% | 317.195,00 |
| 17.06.2025 | 19,75 | 19,75 | 17,35 | 18,23 | -6,27% | 451.239,00 |
| 16.06.2025 | 19,83 | 19,83 | 19,11 | 19,45 | 1,89% | 330.019,00 |
| 13.06.2025 | 19,28 | 19,73 | 18,26 | 19,09 | -2,05% | 454.762,00 |
| 12.06.2025 | 19,39 | 20,15 | 18,87 | 19,49 | 1,99% | 247.045,00 |
| 11.06.2025 | 19,99 | 19,99 | 18,80 | 19,11 | -0,83% | 639.551,00 |
| 10.06.2025 | 19,65 | 19,65 | 18,66 | 19,27 | -0,72% | 413.039,00 |
| 09.06.2025 | 18,80 | 19,99 | 18,43 | 19,41 | 1,73% | 431.195,00 |
| 06.06.2025 | 19,96 | 20,19 | 18,35 | 19,08 | -2,40% | 583.624,00 |
| 05.06.2025 | 19,42 | 20,25 | 18,76 | 19,55 | 0,51% | 529.875,00 |
| 04.06.2025 | 18,57 | 19,46 | 17,73 | 19,45 | 8,30% | 821.218,00 |
| 03.06.2025 | 18,78 | 19,49 | 17,84 | 17,96 | -3,91% | 762.947,00 |
| 02.06.2025 | 17,24 | 18,75 | 16,54 | 18,69 | 8,41% | 1.065.045,00 |
| 30.05.2025 | 15,31 | 17,39 | 14,94 | 17,24 | 12,24% | 1.228.265,00 |
| 29.05.2025 | 14,43 | 15,55 | 14,28 | 15,36 | 6,44% | 270.337,00 |
| 28.05.2025 | 15,11 | 15,11 | 14,23 | 14,43 | -3,48% | 359.902,00 |
| 27.05.2025 | 14,33 | 15,29 | 14,14 | 14,95 | 3,60% | 327.855,00 |
| 23.05.2025 | 15,17 | 15,56 | 14,12 | 14,43 | -6,96% | 435.940,00 |