13,685$
-1,83%
Echtzeit-Aktienkurs Beta Bionics Inc
Bid:
Ask:
Aktienkurse zur Beta Bionics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 13,89 | 14,05 | 13,46 | 13,69 | -1,83% | 9.485,00 |
| 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 |
| 22.05.2025 | 15,28 | 16,02 | 15,03 | 15,51 | -0,32% | 347.667,00 |
| 21.05.2025 | 15,44 | 15,84 | 15,32 | 15,56 | -1,77% | 903.477,00 |
| 20.05.2025 | 14,97 | 16,10 | 14,76 | 15,84 | 4,90% | 483.960,00 |
| 19.05.2025 | 14,16 | 15,35 | 14,16 | 15,10 | 5,15% | 497.522,00 |
| 16.05.2025 | 13,73 | 14,38 | 13,33 | 14,36 | 4,28% | 439.523,00 |
| 15.05.2025 | 12,94 | 13,95 | 12,45 | 13,77 | 7,24% | 590.371,00 |
| 14.05.2025 | 13,06 | 13,46 | 12,16 | 12,84 | -2,73% | 617.986,00 |
| 13.05.2025 | 14,43 | 14,57 | 13,15 | 13,20 | -6,91% | 175.763,00 |
| 12.05.2025 | 14,98 | 14,98 | 13,61 | 14,18 | 1,65% | 292.784,00 |
| 09.05.2025 | 14,80 | 15,01 | 13,14 | 13,95 | -6,44% | 587.047,00 |
| 08.05.2025 | 14,43 | 15,75 | 14,08 | 14,91 | 3,76% | 524.145,00 |
| 07.05.2025 | 11,91 | 14,74 | 11,60 | 14,37 | 26,61% | 1.211.659,00 |
| 06.05.2025 | 11,31 | 11,84 | 11,14 | 11,35 | -2,83% | 469.881,00 |
| 05.05.2025 | 11,66 | 12,01 | 11,15 | 11,68 | -1,27% | 404.629,00 |
| 02.05.2025 | 11,38 | 12,37 | 11,38 | 11,83 | 6,19% | 419.801,00 |
| 01.05.2025 | 11,14 | 11,31 | 10,84 | 11,14 | 0,81% | 223.894,00 |
| 30.04.2025 | 10,92 | 11,30 | 10,51 | 11,05 | 0,55% | 305.259,00 |
| 29.04.2025 | 10,74 | 11,38 | 10,23 | 10,99 | 1,76% | 799.132,00 |
| 28.04.2025 | 10,99 | 10,99 | 10,32 | 10,80 | -1,46% | 238.775,00 |
| 25.04.2025 | 11,08 | 11,29 | 10,74 | 10,96 | -0,90% | 362.973,00 |
| 24.04.2025 | 10,75 | 11,08 | 10,31 | 11,06 | 5,74% | 272.914,00 |
| 23.04.2025 | 10,36 | 11,50 | 10,27 | 10,46 | 0,67% | 373.674,00 |
| 22.04.2025 | 10,11 | 10,43 | 9,78 | 10,39 | 3,38% | 177.788,00 |
| 21.04.2025 | 11,06 | 11,06 | 10,04 | 10,05 | -9,78% | 291.905,00 |
| 17.04.2025 | 10,95 | 11,23 | 10,63 | 11,14 | 1,83% | 421.363,00 |
| 16.04.2025 | 10,46 | 11,00 | 10,06 | 10,94 | 4,39% | 307.226,00 |
| 15.04.2025 | 10,40 | 10,64 | 10,03 | 10,48 | 0,19% | 175.633,00 |
| 14.04.2025 | 11,25 | 11,28 | 10,01 | 10,46 | -4,12% | 347.576,00 |
| 11.04.2025 | 10,55 | 10,92 | 9,76 | 10,91 | 2,06% | 448.603,00 |
| 10.04.2025 | 11,34 | 11,69 | 10,06 | 10,69 | -9,48% | 443.243,00 |
| 09.04.2025 | 9,80 | 11,96 | 9,56 | 11,81 | 21,63% | 773.136,00 |
| 08.04.2025 | 11,14 | 11,14 | 9,54 | 9,71 | -6,99% | 407.152,00 |
| 07.04.2025 | 9,55 | 10,44 | 8,89 | 10,44 | 5,35% | 455.098,00 |
| 04.04.2025 | 10,29 | 10,65 | 9,25 | 9,91 | -7,99% | 860.612,00 |
| 03.04.2025 | 11,60 | 12,00 | 10,63 | 10,77 | -10,62% | 800.957,00 |
| 02.04.2025 | 11,11 | 12,07 | 11,11 | 12,05 | 7,21% | 565.453,00 |
| 01.04.2025 | 12,00 | 12,22 | 11,17 | 11,24 | -8,17% | 309.090,00 |
| 31.03.2025 | 11,82 | 12,57 | 11,29 | 12,24 | 4,53% | 933.182,00 |
| 28.03.2025 | 12,55 | 12,55 | 11,43 | 11,71 | -7,58% | 824.560,00 |
| 27.03.2025 | 12,90 | 13,54 | 12,11 | 12,67 | -3,65% | 684.045,00 |
| 26.03.2025 | 14,56 | 15,14 | 12,14 | 13,15 | -13,60% | 1.162.800,00 |
| 25.03.2025 | 14,73 | 15,35 | 14,68 | 15,22 | 2,49% | 420.133,00 |
| 24.03.2025 | 15,08 | 15,37 | 14,50 | 14,85 | -1,66% | 296.331,00 |
| 21.03.2025 | 15,50 | 15,74 | 14,95 | 15,10 | -3,76% | 3.174.702,00 |
| 20.03.2025 | 15,52 | 16,50 | 15,52 | 15,69 | -0,63% | 474.215,00 |
| 19.03.2025 | 15,76 | 16,50 | 15,64 | 15,79 | -0,22% | 489.630,00 |
| 18.03.2025 | 16,42 | 17,04 | 15,81 | 15,83 | -4,73% | 543.134,00 |
| 17.03.2025 | 14,55 | 17,08 | 14,55 | 16,61 | 13,22% | 538.463,00 |
| 14.03.2025 | 14,08 | 15,77 | 14,08 | 14,67 | 4,49% | 269.396,00 |
| 13.03.2025 | 14,38 | 14,53 | 13,66 | 14,04 | -3,17% | 288.978,00 |
| 12.03.2025 | 15,56 | 15,63 | 14,34 | 14,50 | -3,46% | 317.640,00 |
| 11.03.2025 | 14,99 | 15,79 | 14,78 | 15,02 | 0,20% | 443.741,00 |
| 10.03.2025 | 16,55 | 16,55 | 13,64 | 14,99 | -7,13% | 863.348,00 |
| 07.03.2025 | 17,69 | 17,76 | 15,85 | 16,14 | -9,43% | 590.519,00 |
| 06.03.2025 | 17,79 | 18,91 | 17,66 | 17,82 | -1,38% | 381.611,00 |
| 05.03.2025 | 18,42 | 18,48 | 16,86 | 18,07 | -2,17% | 466.687,00 |
| 04.03.2025 | 20,60 | 21,00 | 17,36 | 18,47 | -11,96% | 578.223,00 |
| 03.03.2025 | 21,04 | 21,62 | 20,02 | 20,98 | 0,05% | 221.018,00 |
| 28.02.2025 | 19,70 | 21,00 | 19,70 | 20,97 | 5,32% | 296.920,00 |
| 27.02.2025 | 19,80 | 20,43 | 19,71 | 19,91 | -0,40% | 389.619,00 |
| 26.02.2025 | 19,06 | 20,00 | 18,67 | 19,99 | 4,28% | 190.884,00 |
| 25.02.2025 | 20,82 | 21,05 | 19,08 | 19,17 | -6,94% | 284.293,00 |
| 24.02.2025 | 20,79 | 21,43 | 20,00 | 20,60 | 0,15% | 283.323,00 |
| 21.02.2025 | 20,84 | 21,10 | 20,57 | 20,57 | -1,44% | 210.730,00 |
| 20.02.2025 | 21,50 | 21,68 | 20,84 | 20,87 | -4,31% | 343.579,00 |
| 19.02.2025 | 21,53 | 22,25 | 21,53 | 21,81 | -0,68% | 196.578,00 |
| 18.02.2025 | 22,16 | 22,16 | 21,70 | 21,96 | 0,69% | 118.390,00 |
| 14.02.2025 | 21,72 | 22,30 | 21,35 | 21,81 | 0,28% | 299.774,00 |
| 13.02.2025 | 21,98 | 22,53 | 21,55 | 21,75 | -1,09% | 108.370,00 |
| 12.02.2025 | 22,16 | 22,76 | 21,92 | 21,99 | -2,53% | 143.937,00 |
| 11.02.2025 | 22,42 | 22,87 | 21,72 | 22,56 | 0,13% | 116.939,00 |
| 10.02.2025 | 23,75 | 23,75 | 21,99 | 22,53 | -4,13% | 143.591,00 |
| 07.02.2025 | 23,02 | 24,36 | 23,01 | 23,50 | 0,13% | 228.256,00 |