16,350$
-8,20%
Echtzeit-Aktienkurs Beta Bionics Inc
Bid:
Ask:
Aktienkurse zur Beta Bionics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 17,67 | 17,67 | 16,37 | 16,50 | -7,36% | 982.235,00 |
| 11.11.2026 | 16,77 | 17,91 | 16,77 | 17,81 | 7,81% | 913.854,00 |
| 10.11.2026 | 16,68 | 16,99 | 16,12 | 16,52 | -2,54% | 658.983,00 |
| 09.11.2026 | 15,90 | 17,04 | 15,57 | 16,95 | 7,96% | 656.519,00 |
| 06.11.2026 | 15,33 | 15,81 | 14,38 | 15,70 | 1,36% | 1.222.768,00 |
| 05.11.2026 | 17,00 | 17,51 | 14,54 | 15,49 | -8,61% | 2.077.525,00 |
| 04.11.2026 | 15,18 | 16,95 | 15,18 | 16,95 | 12,25% | 1.178.983,00 |
| 03.11.2026 | 15,85 | 16,06 | 14,95 | 15,10 | -5,03% | 741.064,00 |
| 02.11.2026 | 16,90 | 17,30 | 15,87 | 15,90 | -5,07% | 804.223,00 |
| 30.10.2026 | 17,30 | 17,59 | 16,59 | 16,75 | -4,72% | 1.073.070,00 |
| 29.10.2026 | 17,85 | 18,94 | 16,96 | 17,58 | -1,51% | 1.288.478,00 |
| 28.10.2026 | 18,72 | 20,07 | 17,15 | 17,85 | -16,55% | 2.798.440,00 |
| 27.10.2026 | 20,50 | 22,29 | 20,40 | 21,39 | 4,29% | 1.438.290,00 |
| 26.10.2026 | 19,08 | 21,19 | 19,08 | 20,51 | 7,05% | 1.630.975,00 |
| 23.10.2026 | 19,38 | 19,54 | 18,81 | 19,16 | -0,93% | 827.848,00 |
| 22.10.2026 | 18,40 | 19,38 | 18,23 | 19,34 | 5,28% | 685.201,00 |
| 21.10.2026 | 17,79 | 18,50 | 17,17 | 18,37 | 3,55% | 1.440.594,00 |
| 20.10.2026 | 16,98 | 18,06 | 16,87 | 17,74 | 5,34% | 656.725,00 |
| 19.10.2026 | 16,60 | 17,39 | 16,60 | 16,84 | 3,00% | 1.684.844,00 |
| 16.10.2026 | 17,42 | 17,53 | 16,32 | 16,35 | -4,11% | 660.849,00 |
| 15.10.2026 | 17,12 | 17,12 | 17,05 | 17,05 | 1,07% | 4.183,00 |
| 14.10.2026 | 17,35 | 17,54 | 16,72 | 16,87 | -4,64% | 892.915,00 |
| 13.10.2026 | 17,87 | 18,14 | 17,52 | 17,69 | -0,95% | 591.352,00 |
| 12.10.2026 | 17,94 | 18,56 | 17,71 | 17,86 | 1,30% | 820.832,00 |
| 09.10.2026 | 17,47 | 17,88 | 17,12 | 17,63 | 1,15% | 955.120,00 |
| 08.10.2026 | 17,96 | 18,04 | 17,07 | 17,43 | -3,60% | 1.113.949,00 |
| 07.10.2026 | 18,91 | 19,11 | 17,93 | 18,08 | -2,95% | 1.531.154,00 |
| 06.10.2026 | 18,91 | 19,24 | 18,31 | 18,63 | -1,69% | 922.814,00 |
| 05.10.2026 | 18,91 | 19,27 | 18,74 | 18,95 | -0,05% | 624.629,00 |
| 02.10.2026 | 18,87 | 19,26 | 18,27 | 18,96 | 0,48% | 515.081,00 |
| 01.10.2026 | 19,35 | 19,44 | 18,39 | 18,87 | -0,58% | 1.138.106,00 |
| 30.09.2026 | 19,22 | 19,52 | 18,45 | 18,98 | -2,22% | 1.456.387,00 |
| 29.09.2026 | 20,61 | 20,73 | 19,28 | 19,41 | -5,41% | 842.606,00 |
| 28.09.2026 | 21,50 | 21,70 | 19,93 | 20,52 | -4,60% | 1.760.466,00 |
| 25.09.2026 | 21,74 | 21,98 | 21,25 | 21,51 | -1,15% | 926.012,00 |
| 24.09.2026 | 22,31 | 22,62 | 21,44 | 21,76 | -1,94% | 906.850,00 |
| 23.09.2026 | 23,00 | 23,48 | 21,88 | 22,19 | -2,72% | 1.396.330,00 |
| 22.09.2026 | 22,17 | 23,56 | 22,10 | 22,81 | 3,49% | 999.585,00 |
| 21.09.2026 | 22,11 | 22,48 | 21,78 | 22,04 | 0,69% | 783.296,00 |
| 18.09.2026 | 21,30 | 22,16 | 21,10 | 21,89 | 2,15% | 1.529.028,00 |
| 17.09.2026 | 22,46 | 22,66 | 20,39 | 21,43 | -3,38% | 3.090.888,00 |
| 16.09.2026 | 18,61 | 22,22 | 18,40 | 22,18 | 15,34% | 7.193.453,00 |
| 15.09.2026 | 16,73 | 19,55 | 16,37 | 19,23 | 14,94% | 1.702.629,00 |
| 14.09.2026 | 15,52 | 17,60 | 15,51 | 16,73 | 0,97% | 1.805.542,00 |
| 11.09.2026 | 16,59 | 16,71 | 15,85 | 16,57 | -0,12% | 726.146,00 |
| 10.09.2026 | 17,60 | 17,95 | 16,50 | 16,59 | -4,76% | 957.711,00 |
| 09.09.2026 | 19,14 | 19,54 | 17,26 | 17,42 | -9,88% | 848.749,00 |
| 08.09.2026 | 19,18 | 19,52 | 18,75 | 19,33 | -0,46% | 900.833,00 |
| 04.09.2026 | 19,55 | 19,97 | 19,00 | 19,42 | -2,51% | 1.407.468,00 |
| 03.09.2026 | 19,71 | 20,19 | 19,03 | 19,92 | 2,57% | 1.403.535,00 |
| 02.09.2026 | 18,99 | 19,57 | 18,91 | 19,42 | 1,84% | 645.038,00 |
| 01.09.2026 | 19,75 | 20,23 | 18,93 | 19,07 | -4,41% | 564.366,00 |
| 31.08.2026 | 19,42 | 20,00 | 19,02 | 19,95 | 1,17% | 434.872,00 |
| 28.08.2026 | 19,47 | 20,07 | 19,25 | 19,72 | 0,92% | 992.746,00 |
| 27.08.2026 | 19,22 | 19,64 | 19,12 | 19,54 | 1,03% | 518.916,00 |
| 26.08.2026 | 19,16 | 19,44 | 19,01 | 19,34 | 0,00% | 529.896,00 |
| 25.08.2026 | 19,92 | 20,00 | 18,62 | 19,34 | -1,98% | 710.957,00 |
| 24.08.2026 | 18,97 | 19,85 | 18,47 | 19,73 | 3,57% | 864.533,00 |
| 21.08.2026 | 19,50 | 19,54 | 18,54 | 19,05 | -2,21% | 496.596,00 |
| 20.08.2026 | 20,00 | 20,74 | 18,48 | 19,48 | -2,65% | 1.933.847,00 |
| 19.08.2026 | 19,30 | 20,38 | 19,30 | 20,01 | 4,96% | 1.947.730,00 |
| 18.08.2026 | 17,56 | 19,08 | 17,50 | 19,07 | 8,57% | 1.975.536,00 |
| 17.08.2026 | 17,31 | 17,67 | 16,99 | 17,56 | -0,06% | 1.267.696,00 |
| 14.08.2026 | 18,12 | 18,15 | 17,49 | 17,57 | -2,82% | 935.923,00 |
| 13.08.2026 | 17,33 | 18,33 | 17,04 | 18,08 | 4,33% | 1.503.335,00 |
| 12.08.2026 | 17,52 | 17,52 | 16,76 | 17,33 | -1,65% | 637.904,00 |
| 11.08.2026 | 16,55 | 17,64 | 16,15 | 17,62 | 7,44% | 613.918,00 |
| 10.08.2026 | 15,66 | 16,86 | 15,64 | 16,40 | 3,14% | 1.316.058,00 |
| 07.08.2026 | 14,18 | 16,58 | 14,07 | 15,90 | 12,69% | 1.274.256,00 |
| 06.08.2026 | 13,72 | 14,23 | 13,62 | 14,11 | 1,44% | 590.198,00 |
| 05.08.2026 | 14,59 | 14,68 | 13,70 | 13,91 | -4,53% | 897.075,00 |
| 04.08.2026 | 13,35 | 14,58 | 13,33 | 14,57 | 9,14% | 3.341.441,00 |
| 03.08.2026 | 12,83 | 13,91 | 12,73 | 13,35 | 4,05% | 2.820.101,00 |
| 31.07.2026 | 13,99 | 14,28 | 12,79 | 12,83 | -10,09% | 2.004.597,00 |
| 30.07.2026 | 15,97 | 16,44 | 13,55 | 14,27 | -5,93% | 3.195.741,00 |
| 29.07.2026 | 15,65 | 15,96 | 14,96 | 15,17 | -3,99% | 1.673.555,00 |
| 28.07.2026 | 16,29 | 16,37 | 15,59 | 15,80 | -1,19% | 660.158,00 |
| 27.07.2026 | 16,30 | 16,32 | 15,50 | 15,99 | 0,88% | 850.682,00 |
| 24.07.2026 | 16,37 | 16,37 | 15,73 | 15,85 | -1,74% | 558.670,00 |
| 23.07.2026 | 15,75 | 16,58 | 15,53 | 16,13 | -1,10% | 1.329.100,00 |
| 22.07.2026 | 17,44 | 17,81 | 16,28 | 16,31 | -7,43% | 1.386.635,00 |
| 21.07.2026 | 17,56 | 18,20 | 17,11 | 17,62 | -1,12% | 1.095.304,00 |
| 20.07.2026 | 17,15 | 18,13 | 16,79 | 17,82 | 3,07% | 711.845,00 |
| 17.07.2026 | 16,51 | 17,57 | 15,79 | 17,29 | 2,31% | 1.233.773,00 |
| 16.07.2026 | 16,86 | 17,62 | 16,68 | 16,90 | 0,24% | 687.750,00 |
| 15.07.2026 | 17,18 | 17,87 | 16,36 | 16,86 | 0,00% | 1.746.679,00 |
| 14.07.2026 | 17,15 | 17,63 | 16,19 | 16,86 | -0,53% | 1.476.016,00 |
| 13.07.2026 | 17,10 | 17,52 | 16,43 | 16,95 | -0,47% | 1.015.548,00 |
| 10.07.2026 | 16,51 | 17,09 | 15,92 | 17,03 | 3,65% | 1.060.536,00 |
| 09.07.2026 | 16,09 | 16,49 | 15,86 | 16,43 | 1,55% | 428.933,00 |
| 08.07.2026 | 16,63 | 16,91 | 15,68 | 16,18 | -4,82% | 999.485,00 |
| 07.07.2026 | 16,82 | 17,57 | 16,67 | 17,00 | 1,67% | 787.233,00 |
| 06.07.2026 | 16,56 | 17,00 | 16,49 | 16,72 | -0,24% | 694.655,00 |
| 02.07.2026 | 16,71 | 17,06 | 16,18 | 16,76 | 0,36% | 606.898,00 |
| 01.07.2026 | 15,91 | 16,84 | 15,88 | 16,70 | 6,57% | 787.411,00 |
| 30.06.2026 | 16,97 | 16,97 | 15,51 | 15,67 | -7,82% | 931.679,00 |
| 29.06.2026 | 16,83 | 17,18 | 16,69 | 17,00 | 1,07% | 715.562,00 |
| 26.06.2026 | 15,82 | 17,11 | 15,64 | 16,82 | 5,72% | 2.041.708,00 |
| 25.06.2026 | 14,71 | 16,63 | 14,62 | 15,91 | 8,01% | 1.093.074,00 |
| 24.06.2026 | 13,88 | 15,04 | 13,85 | 14,73 | 7,75% | 1.481.541,00 |