28,000$
-11,08%
Echtzeit-Aktienkurs Beta Bionics Inc
Bid:
Ask:
Aktienkurse zur Beta Bionics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 30,43 | 32,58 | 30,43 | 31,99 | 1,59% | 656.134,00 |
| 07.01.2026 | 31,40 | 32,53 | 31,20 | 31,49 | 0,29% | 639.561,00 |
| 06.01.2026 | 29,44 | 31,42 | 29,13 | 31,40 | 6,19% | 851.452,00 |
| 05.01.2026 | 29,25 | 29,89 | 28,36 | 29,57 | 1,09% | 473.618,00 |
| 02.01.2026 | 30,70 | 31,09 | 28,91 | 29,25 | -4,00% | 781.570,00 |
| 31.12.2025 | 31,97 | 32,21 | 30,44 | 30,47 | -4,69% | 924.948,00 |
| 30.12.2025 | 31,37 | 32,03 | 30,86 | 31,97 | 2,24% | 526.765,00 |
| 29.12.2025 | 31,53 | 31,57 | 30,80 | 31,27 | -1,85% | 349.404,00 |
| 26.12.2025 | 31,08 | 31,89 | 30,32 | 31,86 | 2,48% | 607.447,00 |
| 24.12.2025 | 31,35 | 31,78 | 30,81 | 31,09 | -0,83% | 643.553,00 |
| 23.12.2025 | 31,20 | 32,05 | 30,44 | 31,35 | -1,07% | 588.358,00 |
| 22.12.2025 | 29,17 | 32,26 | 28,59 | 31,69 | 8,34% | 2.358.481,00 |
| 19.12.2025 | 28,97 | 30,07 | 28,65 | 29,25 | 0,65% | 1.513.345,00 |
| 18.12.2025 | 30,05 | 30,64 | 28,83 | 29,06 | -0,45% | 2.216.734,00 |
| 17.12.2025 | 29,63 | 30,06 | 29,06 | 29,19 | -1,48% | 1.545.568,00 |
| 16.12.2025 | 29,41 | 29,78 | 27,86 | 29,63 | -0,30% | 668.237,00 |
| 15.12.2025 | 29,79 | 30,05 | 28,85 | 29,72 | -0,13% | 1.199.111,00 |
| 12.12.2025 | 29,46 | 30,50 | 28,84 | 29,76 | 1,54% | 776.410,00 |
| 11.12.2025 | 29,18 | 29,67 | 28,76 | 29,31 | 0,41% | 617.262,00 |
| 10.12.2025 | 29,09 | 29,67 | 28,01 | 29,19 | 0,62% | 888.685,00 |
| 09.12.2025 | 28,31 | 29,69 | 28,00 | 29,01 | 2,47% | 721.781,00 |
| 08.12.2025 | 29,70 | 30,49 | 28,09 | 28,31 | -3,64% | 954.370,00 |
| 05.12.2025 | 30,45 | 30,93 | 28,76 | 29,38 | -2,07% | 929.133,00 |
| 04.12.2025 | 30,03 | 31,51 | 29,56 | 30,00 | -1,32% | 2.652.088,00 |
| 03.12.2025 | 28,36 | 30,99 | 28,36 | 30,40 | 6,89% | 686.771,00 |
| 02.12.2025 | 29,65 | 30,06 | 27,87 | 28,44 | -3,69% | 597.204,00 |
| 01.12.2025 | 29,91 | 30,80 | 28,25 | 29,53 | -5,78% | 419.975,00 |
| 28.11.2025 | 31,18 | 31,65 | 30,54 | 31,34 | 1,56% | 220.752,00 |
| 26.11.2025 | 32,00 | 32,71 | 30,84 | 30,86 | -2,06% | 442.859,00 |
| 25.11.2025 | 31,06 | 32,00 | 30,49 | 31,51 | 0,35% | 421.208,00 |
| 24.11.2025 | 31,50 | 32,41 | 30,32 | 31,40 | -0,06% | 672.300,00 |
| 21.11.2025 | 28,23 | 32,11 | 28,01 | 31,42 | 10,63% | 673.295,00 |
| 20.11.2025 | 28,31 | 30,41 | 27,94 | 28,40 | 2,45% | 514.971,00 |
| 19.11.2025 | 27,26 | 28,30 | 26,81 | 27,72 | 2,25% | 345.992,00 |
| 18.11.2025 | 27,06 | 28,00 | 26,31 | 27,11 | -0,18% | 308.607,00 |
| 17.11.2025 | 27,01 | 27,72 | 26,22 | 27,16 | -0,07% | 288.102,00 |
| 14.11.2025 | 26,23 | 27,54 | 26,13 | 27,18 | 3,58% | 316.711,00 |
| 13.11.2025 | 28,37 | 29,22 | 26,19 | 26,24 | -6,92% | 556.902,00 |
| 12.11.2025 | 28,62 | 29,00 | 28,10 | 28,19 | -2,19% | 366.554,00 |
| 11.11.2025 | 27,49 | 29,59 | 26,66 | 28,82 | 4,84% | 681.583,00 |
| 10.11.2025 | 26,81 | 27,55 | 26,32 | 27,49 | 4,52% | 660.759,00 |
| 07.11.2025 | 25,07 | 26,47 | 24,93 | 26,30 | 5,03% | 619.648,00 |
| 06.11.2025 | 26,63 | 26,63 | 24,33 | 25,04 | -5,55% | 692.394,00 |
| 05.11.2025 | 27,90 | 27,90 | 25,95 | 26,51 | -4,67% | 780.860,00 |
| 04.11.2025 | 27,50 | 28,01 | 26,51 | 27,81 | 0,38% | 549.009,00 |
| 03.11.2025 | 27,16 | 28,41 | 26,00 | 27,71 | 1,78% | 612.549,00 |
| 31.10.2025 | 26,78 | 27,81 | 26,17 | 27,22 | 1,64% | 570.958,00 |
| 30.10.2025 | 26,34 | 28,76 | 26,00 | 26,78 | -0,04% | 1.095.371,00 |
| 29.10.2025 | 28,10 | 30,47 | 26,57 | 26,79 | 10,34% | 2.945.047,00 |
| 28.10.2025 | 23,80 | 24,87 | 23,45 | 24,28 | 2,23% | 1.105.029,00 |
| 27.10.2025 | 21,02 | 24,01 | 21,02 | 23,75 | 13,37% | 783.850,00 |
| 24.10.2025 | 20,00 | 21,20 | 19,46 | 20,95 | 4,67% | 904.188,00 |
| 23.10.2025 | 21,22 | 21,74 | 19,55 | 20,02 | -5,68% | 612.277,00 |
| 22.10.2025 | 21,02 | 22,54 | 20,76 | 21,22 | 1,14% | 769.175,00 |
| 21.10.2025 | 20,76 | 21,33 | 20,00 | 20,98 | 3,66% | 743.499,00 |
| 20.10.2025 | 20,15 | 20,42 | 19,79 | 20,24 | 1,10% | 503.167,00 |
| 17.10.2025 | 20,32 | 20,85 | 19,89 | 20,02 | -2,96% | 450.021,00 |
| 16.10.2025 | 21,31 | 21,65 | 20,27 | 20,63 | -2,37% | 374.396,00 |
| 15.10.2025 | 22,49 | 22,50 | 21,03 | 21,13 | -5,42% | 553.744,00 |
| 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 |