2,150$
-2,27%
Echtzeit-Aktienkurs Beeline Holdings Inc
Bid:
Ask:
Aktienkurse zur Beeline Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 2,19 | 2,22 | 2,05 | 2,15 | -2,27% | 597.268,00 |
| 26.03.2026 | 2,33 | 2,41 | 2,15 | 2,20 | -7,17% | 384.809,00 |
| 25.03.2026 | 2,29 | 2,46 | 2,25 | 2,37 | 6,76% | 465.415,00 |
| 24.03.2026 | 2,30 | 2,33 | 2,17 | 2,22 | -5,13% | 486.210,00 |
| 23.03.2026 | 2,35 | 2,44 | 2,28 | 2,34 | 1,74% | 515.568,00 |
| 20.03.2026 | 2,45 | 2,49 | 2,23 | 2,30 | -7,63% | 731.993,00 |
| 19.03.2026 | 2,51 | 2,52 | 2,37 | 2,49 | -3,11% | 689.995,00 |
| 18.03.2026 | 2,72 | 2,74 | 2,55 | 2,57 | -6,20% | 801.305,00 |
| 17.03.2026 | 2,90 | 2,93 | 2,72 | 2,74 | -3,18% | 645.338,00 |
| 16.03.2026 | 2,98 | 3,20 | 2,83 | 2,83 | -5,67% | 620.136,00 |
| 13.03.2026 | 3,03 | 3,17 | 2,94 | 3,00 | -0,66% | 669.693,00 |
| 12.03.2026 | 3,08 | 3,22 | 3,02 | 3,02 | 1,00% | 873.711,00 |
| 11.03.2026 | 2,94 | 3,10 | 2,77 | 2,99 | 0,34% | 830.759,00 |
| 10.03.2026 | 2,94 | 3,23 | 2,94 | 2,98 | 1,36% | 954.682,00 |
| 09.03.2026 | 2,73 | 2,95 | 2,68 | 2,94 | 7,69% | 545.368,00 |
| 06.03.2026 | 2,72 | 2,76 | 2,54 | 2,73 | -1,44% | 1.125.573,00 |
| 05.03.2026 | 2,81 | 2,89 | 2,72 | 2,77 | -0,72% | 308.828,00 |
| 04.03.2026 | 2,88 | 2,90 | 2,78 | 2,79 | -1,06% | 309.649,00 |
| 03.03.2026 | 2,82 | 2,91 | 2,71 | 2,82 | -4,73% | 414.062,00 |
| 02.03.2026 | 2,74 | 2,97 | 2,70 | 2,96 | 5,71% | 490.322,00 |
| 27.02.2026 | 2,98 | 3,05 | 2,78 | 2,80 | -7,89% | 937.181,00 |
| 26.02.2026 | 2,90 | 3,10 | 2,85 | 3,04 | 6,67% | 662.090,00 |
| 25.02.2026 | 2,83 | 2,96 | 2,80 | 2,85 | -0,35% | 460.679,00 |
| 24.02.2026 | 2,72 | 2,96 | 2,60 | 2,86 | 5,93% | 543.807,00 |
| 23.02.2026 | 2,79 | 2,82 | 2,61 | 2,70 | -3,23% | 686.443,00 |
| 20.02.2026 | 2,92 | 3,17 | 2,79 | 2,79 | -2,79% | 546.223,00 |
| 19.02.2026 | 2,82 | 2,93 | 2,73 | 2,87 | 1,06% | 288.491,00 |
| 18.02.2026 | 2,73 | 2,91 | 2,72 | 2,84 | 4,03% | 317.768,00 |
| 17.02.2026 | 2,95 | 3,01 | 2,70 | 2,73 | -9,90% | 739.248,00 |
| 13.02.2026 | 3,01 | 3,08 | 2,83 | 3,03 | 2,36% | 649.444,00 |
| 12.02.2026 | 2,93 | 3,08 | 2,88 | 2,96 | 3,86% | 612.493,00 |
| 11.02.2026 | 3,02 | 3,03 | 2,53 | 2,85 | -5,63% | 1.991.761,00 |
| 10.02.2026 | 3,13 | 3,21 | 2,93 | 3,02 | -3,51% | 708.119,00 |
| 09.02.2026 | 3,30 | 3,35 | 3,10 | 3,13 | -5,15% | 436.117,00 |
| 06.02.2026 | 3,15 | 3,35 | 3,13 | 3,30 | 8,55% | 607.343,00 |
| 05.02.2026 | 3,50 | 3,54 | 3,00 | 3,04 | -15,32% | 1.025.993,00 |
| 04.02.2026 | 3,46 | 3,65 | 3,24 | 3,59 | 2,87% | 795.397,00 |
| 03.02.2026 | 3,30 | 3,73 | 3,23 | 3,49 | 7,38% | 1.456.124,00 |
| 02.02.2026 | 2,97 | 3,27 | 2,97 | 3,25 | 7,26% | 945.406,00 |
| 30.01.2026 | 3,25 | 3,40 | 2,95 | 3,03 | -8,46% | 973.013,00 |
| 29.01.2026 | 3,32 | 3,46 | 3,10 | 3,31 | -0,30% | 807.847,00 |
| 28.01.2026 | 3,59 | 3,63 | 3,22 | 3,32 | -7,26% | 731.861,00 |
| 27.01.2026 | 3,42 | 3,64 | 3,35 | 3,58 | 5,60% | 685.979,00 |
| 26.01.2026 | 3,55 | 3,55 | 3,15 | 3,39 | -3,42% | 1.204.109,00 |
| 23.01.2026 | 3,36 | 3,56 | 3,23 | 3,51 | 5,41% | 1.298.417,00 |
| 22.01.2026 | 3,20 | 3,66 | 3,20 | 3,33 | 4,72% | 1.344.335,00 |
| 21.01.2026 | 3,10 | 3,40 | 3,00 | 3,18 | 1,92% | 2.484.480,00 |
| 20.01.2026 | 2,91 | 3,50 | 2,61 | 3,12 | 1,63% | 5.052.038,00 |
| 16.01.2026 | 2,82 | 3,13 | 2,54 | 3,07 | 11,23% | 2.056.301,00 |
| 15.01.2026 | 2,41 | 2,88 | 2,38 | 2,76 | 17,95% | 1.650.236,00 |
| 14.01.2026 | 2,30 | 2,45 | 2,22 | 2,34 | 3,08% | 838.596,00 |
| 13.01.2026 | 2,25 | 2,39 | 2,21 | 2,27 | 2,71% | 837.570,00 |
| 12.01.2026 | 2,02 | 2,27 | 1,99 | 2,21 | 7,80% | 897.173,00 |
| 09.01.2026 | 2,12 | 2,33 | 1,99 | 2,05 | 16,81% | 2.858.473,00 |
| 08.01.2026 | 1,84 | 1,86 | 1,75 | 1,76 | -4,10% | 867.186,00 |
| 07.01.2026 | 1,94 | 1,94 | 1,77 | 1,83 | -4,19% | 349.616,00 |
| 06.01.2026 | 1,92 | 1,98 | 1,87 | 1,91 | 1,06% | 551.691,00 |
| 05.01.2026 | 1,86 | 1,95 | 1,81 | 1,89 | 2,16% | 378.257,00 |
| 02.01.2026 | 1,78 | 1,85 | 1,75 | 1,85 | 7,56% | 276.871,00 |
| 31.12.2025 | 1,79 | 1,80 | 1,70 | 1,72 | -4,44% | 465.556,00 |
| 30.12.2025 | 1,83 | 1,88 | 1,79 | 1,80 | -3,23% | 545.985,00 |
| 29.12.2025 | 1,90 | 1,98 | 1,82 | 1,86 | -5,10% | 501.551,00 |
| 26.12.2025 | 1,99 | 2,05 | 1,91 | 1,96 | -2,97% | 300.108,00 |
| 24.12.2025 | 1,99 | 2,04 | 1,92 | 2,02 | 4,12% | 166.965,00 |
| 23.12.2025 | 2,06 | 2,09 | 1,88 | 1,94 | -7,62% | 643.357,00 |
| 22.12.2025 | 2,04 | 2,14 | 2,04 | 2,10 | 3,45% | 315.496,00 |
| 19.12.2025 | 1,95 | 2,12 | 1,95 | 2,03 | 3,05% | 377.695,00 |
| 18.12.2025 | 1,93 | 2,03 | 1,93 | 1,97 | 3,68% | 299.728,00 |
| 17.12.2025 | 1,97 | 2,06 | 1,90 | 1,90 | -1,04% | 612.484,00 |
| 16.12.2025 | 1,97 | 1,97 | 1,85 | 1,92 | -2,04% | 467.324,00 |
| 15.12.2025 | 2,06 | 2,06 | 1,89 | 1,96 | -3,92% | 496.675,00 |
| 12.12.2025 | 2,17 | 2,35 | 2,03 | 2,04 | -6,42% | 592.855,00 |
| 11.12.2025 | 2,19 | 2,33 | 2,08 | 2,18 | 0,46% | 767.550,00 |
| 10.12.2025 | 2,25 | 2,26 | 2,13 | 2,17 | -5,24% | 792.240,00 |
| 09.12.2025 | 2,02 | 2,33 | 2,02 | 2,29 | 11,71% | 592.348,00 |
| 08.12.2025 | 2,11 | 2,11 | 2,00 | 2,05 | -0,49% | 355.356,00 |
| 05.12.2025 | 2,15 | 2,24 | 2,03 | 2,06 | -4,63% | 915.759,00 |
| 04.12.2025 | 1,85 | 2,21 | 1,81 | 2,16 | 18,03% | 1.338.321,00 |
| 03.12.2025 | 1,88 | 1,95 | 1,76 | 1,83 | 0,55% | 868.887,00 |
| 02.12.2025 | 1,93 | 1,95 | 1,81 | 1,82 | -4,71% | 960.920,00 |
| 01.12.2025 | 1,99 | 2,00 | 1,82 | 1,91 | -6,83% | 600.737,00 |
| 28.11.2025 | 1,92 | 2,19 | 1,90 | 2,05 | 12,64% | 974.451,00 |
| 26.11.2025 | 1,88 | 1,94 | 1,77 | 1,82 | 2,82% | 971.573,00 |
| 25.11.2025 | 1,75 | 1,80 | 1,67 | 1,77 | 2,31% | 1.312.891,00 |
| 24.11.2025 | 1,62 | 1,74 | 1,56 | 1,73 | 13,82% | 1.466.771,00 |
| 21.11.2025 | 1,51 | 1,56 | 1,43 | 1,52 | 2,01% | 578.760,00 |
| 20.11.2025 | 1,68 | 1,78 | 1,49 | 1,49 | -1,32% | 1.840.348,00 |
| 19.11.2025 | 1,62 | 1,71 | 1,46 | 1,51 | -4,43% | 1.064.755,00 |
| 18.11.2025 | 1,67 | 1,73 | 1,54 | 1,58 | -6,51% | 1.880.562,00 |
| 17.11.2025 | 1,74 | 1,77 | 1,63 | 1,69 | -2,87% | 819.589,00 |
| 14.11.2025 | 1,67 | 1,80 | 1,67 | 1,74 | 0,00% | 1.171.760,00 |
| 13.11.2025 | 1,83 | 1,90 | 1,68 | 1,74 | -3,33% | 934.856,00 |
| 12.11.2025 | 1,83 | 1,87 | 1,63 | 1,80 | 1,69% | 1.606.526,00 |
| 11.11.2025 | 2,14 | 2,14 | 1,72 | 1,77 | -16,11% | 1.696.180,00 |
| 10.11.2025 | 2,25 | 2,30 | 2,03 | 2,11 | 0,00% | 775.762,00 |
| 07.11.2025 | 1,96 | 2,12 | 1,87 | 2,11 | 6,57% | 810.064,00 |
| 06.11.2025 | 2,30 | 2,40 | 1,95 | 1,98 | -10,41% | 1.382.608,00 |
| 05.11.2025 | 2,26 | 2,35 | 2,02 | 2,21 | -1,78% | 828.310,00 |
| 04.11.2025 | 2,50 | 2,60 | 2,02 | 2,25 | -12,11% | 1.950.423,00 |
| 03.11.2025 | 3,15 | 3,15 | 2,53 | 2,56 | -19,75% | 1.196.449,00 |