14,110$
-1,19%
Echtzeit-Aktienkurs Beta Bionics Inc
Bid:
Ask:
Aktienkurse zur Beta Bionics Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 14,04 | 14,17 | 13,81 | 14,11 | -1,12% | 4.418,00 |
| 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 |
| 23.06.2026 | 13,67 | 13,94 | 13,50 | 13,67 | -0,22% | 864.205,00 |
| 22.06.2026 | 13,85 | 14,26 | 13,02 | 13,70 | -1,30% | 952.218,00 |
| 18.06.2026 | 13,59 | 13,95 | 13,21 | 13,88 | 5,23% | 1.244.667,00 |
| 17.06.2026 | 14,01 | 14,24 | 13,17 | 13,19 | -5,45% | 1.230.879,00 |
| 16.06.2026 | 14,01 | 14,60 | 13,24 | 13,95 | -2,99% | 1.124.346,00 |
| 15.06.2026 | 14,88 | 15,00 | 13,95 | 14,38 | -1,03% | 941.862,00 |
| 12.06.2026 | 14,44 | 14,87 | 14,21 | 14,53 | -1,09% | 1.328.662,00 |
| 11.06.2026 | 13,61 | 14,86 | 13,32 | 14,69 | 7,07% | 1.515.270,00 |
| 10.06.2026 | 14,37 | 14,60 | 13,72 | 13,72 | -4,66% | 712.896,00 |
| 09.06.2026 | 14,00 | 14,88 | 13,82 | 14,39 | 3,75% | 885.363,00 |
| 08.06.2026 | 13,89 | 14,40 | 13,74 | 13,87 | -0,14% | 1.263.532,00 |
| 05.06.2026 | 13,78 | 14,26 | 13,71 | 13,89 | 0,00% | 1.006.979,00 |
| 04.06.2026 | 12,31 | 14,33 | 12,26 | 13,89 | 11,57% | 1.323.904,00 |
| 03.06.2026 | 12,69 | 12,95 | 12,31 | 12,45 | -2,66% | 1.045.936,00 |
| 02.06.2026 | 12,54 | 12,95 | 12,29 | 12,79 | -0,08% | 900.372,00 |
| 01.06.2026 | 12,00 | 12,96 | 11,77 | 12,80 | 5,61% | 707.002,00 |
| 29.05.2026 | 12,17 | 12,31 | 11,74 | 12,12 | 0,17% | 430.333,00 |
| 28.05.2026 | 11,50 | 12,14 | 11,37 | 12,10 | 4,04% | 580.207,00 |
| 27.05.2026 | 11,81 | 12,20 | 11,44 | 11,63 | -0,77% | 572.809,00 |
| 26.05.2026 | 11,66 | 11,99 | 11,26 | 11,72 | -0,85% | 796.087,00 |
| 22.05.2026 | 11,21 | 12,42 | 11,01 | 11,82 | 11,40% | 1.128.450,00 |
| 21.05.2026 | 9,95 | 10,69 | 9,70 | 10,61 | 4,95% | 841.538,00 |
| 20.05.2026 | 9,40 | 10,25 | 9,36 | 10,11 | 7,32% | 660.108,00 |
| 19.05.2026 | 9,38 | 9,52 | 9,15 | 9,42 | 0,32% | 584.122,00 |
| 18.05.2026 | 9,25 | 9,71 | 9,03 | 9,39 | -0,74% | 964.689,00 |
| 15.05.2026 | 9,03 | 9,47 | 9,01 | 9,46 | 2,83% | 906.254,00 |
| 14.05.2026 | 9,55 | 9,73 | 9,18 | 9,20 | -4,47% | 611.261,00 |
| 13.05.2026 | 9,64 | 9,74 | 9,39 | 9,63 | -1,88% | 757.503,00 |
| 12.05.2026 | 9,78 | 9,84 | 9,50 | 9,82 | -0,36% | 496.490,00 |
| 11.05.2026 | 9,57 | 9,95 | 9,50 | 9,85 | 2,07% | 701.362,00 |
| 08.05.2026 | 10,50 | 10,52 | 9,60 | 9,65 | -8,10% | 755.534,00 |
| 07.05.2026 | 10,57 | 10,97 | 10,44 | 10,50 | -0,66% | 459.621,00 |
| 06.05.2026 | 10,14 | 10,59 | 9,95 | 10,57 | 5,59% | 1.038.400,00 |
| 05.05.2026 | 10,26 | 10,31 | 9,89 | 10,01 | -2,05% | 319.560,00 |
| 04.05.2026 | 10,14 | 10,44 | 10,10 | 10,22 | -0,68% | 443.364,00 |
| 01.05.2026 | 10,24 | 10,54 | 10,16 | 10,29 | 0,88% | 466.650,00 |
| 30.04.2026 | 10,01 | 10,23 | 9,87 | 10,20 | 3,03% | 680.795,00 |
| 29.04.2026 | 9,87 | 10,05 | 9,59 | 9,90 | -1,79% | 1.025.977,00 |
| 28.04.2026 | 10,57 | 10,88 | 9,95 | 10,08 | -5,35% | 1.097.758,00 |
| 27.04.2026 | 11,01 | 11,40 | 10,60 | 10,65 | -4,66% | 605.859,00 |
| 24.04.2026 | 11,35 | 11,60 | 10,82 | 11,17 | -2,27% | 799.855,00 |
| 23.04.2026 | 12,22 | 12,22 | 11,15 | 11,43 | -6,31% | 1.279.066,00 |
| 22.04.2026 | 12,84 | 12,99 | 10,89 | 12,20 | -0,57% | 2.314.103,00 |
| 21.04.2026 | 13,03 | 13,09 | 11,84 | 12,27 | -4,96% | 991.781,00 |
| 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 |