12,915$
-0,50%
Echtzeit-Aktienkurs Beta Bionics Inc
Bid:
Ask:
Aktienkurse zur Beta Bionics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 13,10 | 13,35 | 12,79 | 12,91 | -0,54% | 1.358.977,00 |
| 17.04.2026 | 12,50 | 13,13 | 12,28 | 12,98 | 6,57% | 1.583.720,00 |
| 16.04.2026 | 13,02 | 13,32 | 11,99 | 12,18 | -6,45% | 1.601.489,00 |
| 15.04.2026 | 11,51 | 13,27 | 11,51 | 13,02 | 10,25% | 2.237.925,00 |
| 14.04.2026 | 10,56 | 11,85 | 10,50 | 11,81 | 11,10% | 1.204.118,00 |
| 13.04.2026 | 8,88 | 10,65 | 8,88 | 10,63 | 19,98% | 1.208.916,00 |
| 10.04.2026 | 9,63 | 9,71 | 8,80 | 8,86 | -8,00% | 2.007.517,00 |
| 09.04.2026 | 9,59 | 10,03 | 9,53 | 9,63 | -1,63% | 830.724,00 |
| 08.04.2026 | 10,10 | 10,30 | 9,47 | 9,79 | 0,62% | 983.647,00 |
| 07.04.2026 | 9,93 | 10,12 | 9,57 | 9,73 | -2,21% | 632.204,00 |
| 06.04.2026 | 9,93 | 10,09 | 9,80 | 9,95 | 0,20% | 478.856,00 |
| 02.04.2026 | 9,81 | 10,28 | 9,69 | 9,93 | -0,80% | 612.089,00 |
| 01.04.2026 | 10,13 | 10,49 | 9,96 | 10,01 | -0,10% | 798.737,00 |
| 31.03.2026 | 9,93 | 10,40 | 9,37 | 10,02 | 1,62% | 2.038.992,00 |
| 30.03.2026 | 10,76 | 10,92 | 9,70 | 9,86 | -8,36% | 1.628.922,00 |
| 27.03.2026 | 11,28 | 11,45 | 10,73 | 10,76 | -6,60% | 812.652,00 |
| 26.03.2026 | 11,29 | 11,69 | 11,22 | 11,52 | 1,86% | 1.038.439,00 |
| 25.03.2026 | 11,44 | 11,92 | 11,16 | 11,31 | 0,62% | 723.779,00 |
| 24.03.2026 | 11,00 | 11,42 | 10,85 | 11,24 | 2,00% | 579.963,00 |
| 23.03.2026 | 10,81 | 11,62 | 10,77 | 11,02 | 2,99% | 759.165,00 |
| 20.03.2026 | 10,79 | 10,93 | 10,50 | 10,70 | -0,93% | 1.714.171,00 |
| 19.03.2026 | 10,50 | 11,03 | 10,43 | 10,80 | 1,50% | 1.198.387,00 |
| 18.03.2026 | 10,50 | 10,92 | 10,39 | 10,64 | 0,00% | 1.683.684,00 |
| 17.03.2026 | 10,87 | 11,18 | 10,59 | 10,64 | -2,12% | 914.603,00 |
| 16.03.2026 | 10,39 | 11,00 | 10,39 | 10,87 | 4,62% | 911.522,00 |
| 13.03.2026 | 10,24 | 10,62 | 10,20 | 10,39 | 2,77% | 894.124,00 |
| 12.03.2026 | 10,54 | 10,56 | 9,91 | 10,11 | -6,99% | 624.250,00 |
| 11.03.2026 | 10,88 | 11,27 | 10,52 | 10,87 | -0,91% | 675.164,00 |
| 10.03.2026 | 10,90 | 11,26 | 10,55 | 10,97 | 0,92% | 870.664,00 |
| 09.03.2026 | 10,40 | 10,91 | 10,06 | 10,87 | 2,45% | 1.605.869,00 |
| 06.03.2026 | 10,92 | 11,09 | 10,44 | 10,61 | -4,50% | 906.856,00 |
| 05.03.2026 | 11,20 | 11,31 | 10,52 | 11,11 | -2,37% | 1.880.207,00 |
| 04.03.2026 | 11,57 | 11,86 | 11,35 | 11,38 | -1,64% | 837.311,00 |
| 03.03.2026 | 12,21 | 12,42 | 11,50 | 11,57 | -7,59% | 1.608.529,00 |
| 02.03.2026 | 12,39 | 12,67 | 12,06 | 12,52 | -0,87% | 1.316.714,00 |
| 27.02.2026 | 12,83 | 12,98 | 12,39 | 12,63 | -3,00% | 684.643,00 |
| 26.02.2026 | 12,95 | 13,15 | 12,73 | 13,02 | 1,09% | 1.049.574,00 |
| 25.02.2026 | 13,19 | 13,40 | 12,62 | 12,88 | -3,81% | 390.343,00 |
| 24.02.2026 | 13,55 | 14,13 | 12,90 | 13,39 | -2,79% | 242.345,00 |
| 23.02.2026 | 13,56 | 14,00 | 13,53 | 13,78 | 0,55% | 143.910,00 |
| 20.02.2026 | 13,70 | 14,03 | 13,05 | 13,70 | 1,78% | 1.015.492,00 |
| 19.02.2026 | 13,81 | 13,81 | 12,77 | 13,46 | -1,10% | 886.053,00 |
| 18.02.2026 | 12,89 | 14,05 | 11,33 | 13,61 | -2,58% | 4.793.276,00 |
| 17.02.2026 | 13,90 | 14,38 | 13,45 | 13,97 | 0,22% | 1.477.761,00 |
| 13.02.2026 | 13,52 | 14,40 | 13,25 | 13,94 | 2,88% | 732.371,00 |
| 12.02.2026 | 14,42 | 14,75 | 13,53 | 13,55 | -4,04% | 543.977,00 |
| 11.02.2026 | 14,74 | 14,80 | 13,90 | 14,12 | -4,47% | 1.319.796,00 |
| 10.02.2026 | 14,21 | 15,53 | 14,13 | 14,78 | 6,56% | 1.091.238,00 |
| 09.02.2026 | 13,69 | 14,04 | 12,71 | 13,87 | 6,04% | 1.096.718,00 |
| 06.02.2026 | 13,47 | 13,66 | 12,90 | 13,08 | -1,21% | 1.293.513,00 |
| 05.02.2026 | 14,09 | 14,67 | 13,17 | 13,24 | -6,03% | 875.164,00 |
| 04.02.2026 | 14,46 | 14,95 | 13,71 | 14,09 | -2,56% | 1.464.797,00 |
| 03.02.2026 | 13,94 | 14,51 | 13,71 | 14,46 | 5,55% | 1.123.736,00 |
| 02.02.2026 | 13,71 | 14,23 | 13,40 | 13,70 | -0,94% | 1.204.087,00 |
| 30.01.2026 | 14,73 | 15,03 | 13,77 | 13,83 | -6,49% | 1.399.463,00 |
| 29.01.2026 | 14,89 | 15,00 | 14,51 | 14,79 | 0,07% | 617.265,00 |
| 28.01.2026 | 14,98 | 15,24 | 14,53 | 14,78 | -1,00% | 749.353,00 |
| 27.01.2026 | 15,33 | 15,38 | 14,46 | 14,93 | -3,43% | 1.094.046,00 |
| 26.01.2026 | 15,87 | 16,50 | 15,45 | 15,46 | -3,13% | 599.945,00 |
| 23.01.2026 | 16,48 | 16,61 | 15,83 | 15,96 | -3,30% | 646.834,00 |
| 22.01.2026 | 16,63 | 17,60 | 16,19 | 16,51 | 0,21% | 934.722,00 |
| 21.01.2026 | 18,43 | 18,43 | 16,30 | 16,47 | -10,63% | 1.749.908,00 |
| 20.01.2026 | 17,94 | 19,03 | 17,60 | 18,43 | -0,38% | 1.287.572,00 |
| 16.01.2026 | 17,71 | 18,61 | 17,39 | 18,50 | 3,99% | 1.397.399,00 |
| 15.01.2026 | 16,62 | 17,86 | 16,24 | 17,79 | 4,71% | 1.791.625,00 |
| 14.01.2026 | 17,27 | 17,28 | 16,03 | 16,99 | -1,62% | 1.453.468,00 |
| 13.01.2026 | 17,51 | 17,65 | 16,02 | 17,27 | -2,15% | 2.208.268,00 |
| 12.01.2026 | 20,01 | 20,31 | 17,42 | 17,65 | -12,36% | 2.929.682,00 |
| 09.01.2026 | 22,75 | 23,92 | 20,02 | 20,14 | -37,04% | 8.291.062,00 |
| 08.01.2026 | 30,43 | 32,58 | 30,43 | 31,99 | 1,59% | 750.644,00 |
| 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 |