Echtzeit-Aktienkurs Beyond Air Inc.
Bid:
Ask:
Aktienkurse zur Beyond Air Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 1,06 | 1,07 | 1,00 | 1,01 | -5,19% | 94.411,00 |
| 12.12.2025 | 1,11 | 1,13 | 1,06 | 1,06 | -3,64% | 92.592,00 |
| 11.12.2025 | 1,11 | 1,14 | 1,10 | 1,10 | -0,90% | 84.547,00 |
| 10.12.2025 | 1,15 | 1,15 | 1,10 | 1,11 | -3,48% | 62.453,00 |
| 09.12.2025 | 1,16 | 1,17 | 1,11 | 1,15 | 0,88% | 91.745,00 |
| 08.12.2025 | 1,20 | 1,23 | 1,10 | 1,14 | -0,87% | 117.556,00 |
| 05.12.2025 | 1,30 | 1,31 | 1,13 | 1,15 | -10,16% | 147.919,00 |
| 04.12.2025 | 1,10 | 1,30 | 1,10 | 1,28 | 17,43% | 145.080,00 |
| 03.12.2025 | 1,11 | 1,14 | 1,00 | 1,09 | -4,39% | 237.687,00 |
| 02.12.2025 | 1,21 | 1,23 | 1,12 | 1,14 | -4,20% | 144.012,00 |
| 01.12.2025 | 1,34 | 1,35 | 1,19 | 1,19 | -11,85% | 109.041,00 |
| 28.11.2025 | 1,31 | 1,37 | 1,31 | 1,35 | 1,50% | 74.651,00 |
| 26.11.2025 | 1,37 | 1,38 | 1,31 | 1,33 | -0,75% | 43.858,00 |
| 25.11.2025 | 1,27 | 1,35 | 1,27 | 1,34 | 4,69% | 52.605,00 |
| 24.11.2025 | 1,30 | 1,31 | 1,26 | 1,28 | -2,29% | 78.078,00 |
| 21.11.2025 | 1,23 | 1,33 | 1,21 | 1,31 | 6,50% | 103.642,00 |
| 20.11.2025 | 1,37 | 1,43 | 1,19 | 1,23 | -8,89% | 187.272,00 |
| 19.11.2025 | 1,36 | 1,43 | 1,35 | 1,35 | -1,46% | 40.193,00 |
| 18.11.2025 | 1,31 | 1,41 | 1,29 | 1,37 | 2,24% | 154.755,00 |
| 17.11.2025 | 1,39 | 1,39 | 1,30 | 1,34 | -2,90% | 147.320,00 |
| 14.11.2025 | 1,41 | 1,44 | 1,35 | 1,38 | -3,50% | 218.722,00 |
| 13.11.2025 | 1,46 | 1,53 | 1,40 | 1,43 | -2,39% | 213.394,00 |
| 12.11.2025 | 1,46 | 1,51 | 1,46 | 1,47 | 0,34% | 149.243,00 |
| 11.11.2025 | 1,50 | 1,60 | 1,36 | 1,46 | -16,09% | 469.146,00 |
| 10.11.2025 | 1,76 | 1,84 | 1,74 | 1,74 | -1,14% | 473.800,00 |
| 07.11.2025 | 1,68 | 1,77 | 1,64 | 1,76 | 1,73% | 312.248,00 |
| 06.11.2025 | 1,75 | 1,82 | 1,72 | 1,73 | -7,98% | 373.577,00 |
| 05.11.2025 | 2,00 | 2,07 | 1,65 | 1,88 | 1,08% | 19.939.964,00 |
| 04.11.2025 | 1,91 | 1,98 | 1,84 | 1,86 | -4,62% | 171.960,00 |
| 03.11.2025 | 2,07 | 2,08 | 1,91 | 1,95 | -5,34% | 122.708,00 |
| 31.10.2025 | 1,99 | 2,08 | 1,98 | 2,06 | 3,00% | 72.151,00 |
| 30.10.2025 | 2,05 | 2,06 | 1,95 | 2,00 | -2,44% | 90.402,00 |
| 29.10.2025 | 2,09 | 2,13 | 2,03 | 2,05 | -2,38% | 82.124,00 |
| 28.10.2025 | 2,08 | 2,16 | 2,04 | 2,10 | 0,96% | 159.812,00 |
| 27.10.2025 | 2,17 | 2,19 | 2,04 | 2,08 | -2,80% | 138.291,00 |
| 24.10.2025 | 2,09 | 2,20 | 2,08 | 2,14 | 2,88% | 148.558,00 |
| 23.10.2025 | 2,00 | 2,08 | 1,92 | 2,08 | 4,00% | 238.239,00 |
| 22.10.2025 | 2,40 | 2,40 | 1,81 | 2,00 | -17,70% | 835.866,00 |
| 21.10.2025 | 2,44 | 2,47 | 2,36 | 2,43 | -0,41% | 95.490,00 |
| 20.10.2025 | 2,36 | 2,46 | 2,35 | 2,44 | 3,39% | 125.865,00 |
| 17.10.2025 | 2,49 | 2,50 | 2,31 | 2,36 | -4,45% | 234.314,00 |
| 16.10.2025 | 2,63 | 2,63 | 2,47 | 2,47 | -4,26% | 174.965,00 |
| 15.10.2025 | 2,75 | 2,75 | 2,55 | 2,58 | -4,44% | 190.405,00 |
| 14.10.2025 | 2,63 | 2,72 | 2,52 | 2,70 | 2,66% | 215.206,00 |
| 13.10.2025 | 2,59 | 2,67 | 2,55 | 2,63 | 3,54% | 294.030,00 |
| 10.10.2025 | 2,69 | 2,72 | 2,50 | 2,54 | -5,58% | 337.871,00 |
| 09.10.2025 | 2,70 | 2,78 | 2,66 | 2,69 | 1,51% | 342.282,00 |
| 08.10.2025 | 2,45 | 2,73 | 2,43 | 2,65 | 8,61% | 675.543,00 |
| 07.10.2025 | 2,50 | 2,50 | 2,39 | 2,44 | -2,40% | 113.325,00 |
| 06.10.2025 | 2,49 | 2,50 | 2,44 | 2,50 | 0,00% | 200.820,00 |
| 02.10.2025 | 2,46 | 2,51 | 2,40 | 2,50 | 2,88% | 164.498,00 |
| 01.10.2025 | 2,31 | 2,46 | 2,31 | 2,43 | 5,19% | 188.391,00 |
| 30.09.2025 | 2,40 | 2,43 | 2,31 | 2,31 | -5,71% | 124.114,00 |
| 29.09.2025 | 2,41 | 2,50 | 2,38 | 2,45 | -0,41% | 230.502,00 |
| 26.09.2025 | 2,36 | 2,48 | 2,36 | 2,46 | 5,58% | 166.200,00 |
| 25.09.2025 | 2,46 | 2,46 | 2,32 | 2,33 | -5,28% | 256.442,00 |
| 24.09.2025 | 2,30 | 2,48 | 2,30 | 2,46 | 6,49% | 299.095,00 |
| 23.09.2025 | 2,31 | 2,39 | 2,29 | 2,31 | -1,70% | 177.381,00 |
| 22.09.2025 | 2,25 | 2,35 | 2,16 | 2,35 | 5,38% | 293.933,00 |
| 19.09.2025 | 2,34 | 2,35 | 2,21 | 2,23 | -2,62% | 301.175,00 |
| 18.09.2025 | 2,39 | 2,39 | 2,28 | 2,29 | 0,44% | 242.565,00 |
| 17.09.2025 | 2,48 | 2,48 | 2,26 | 2,28 | -5,79% | 338.782,00 |
| 16.09.2025 | 2,37 | 2,50 | 2,37 | 2,42 | -0,41% | 279.093,00 |
| 15.09.2025 | 2,38 | 2,50 | 2,32 | 2,43 | 0,00% | 396.590,00 |
| 12.09.2025 | 2,32 | 2,49 | 2,30 | 2,43 | 7,52% | 515.358,00 |
| 11.09.2025 | 2,28 | 2,45 | 2,13 | 2,26 | 0,00% | 662.924,00 |
| 10.09.2025 | 2,45 | 2,47 | 2,24 | 2,26 | -11,02% | 1.102.933,00 |
| 09.09.2025 | 3,00 | 3,00 | 2,52 | 2,54 | -23,26% | 3.268.364,00 |
| 08.09.2025 | 3,22 | 4,78 | 2,47 | 3,31 | 49,77% | 169.339.040,00 |
| 05.09.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 1,84% | 45.120,00 |
| 04.09.2025 | 2,31 | 2,31 | 2,11 | 2,17 | -6,06% | 131.865,00 |
| 03.09.2025 | 2,26 | 2,38 | 2,20 | 2,31 | 4,52% | 433.493,00 |
| 02.09.2025 | 2,26 | 2,30 | 2,20 | 2,21 | -0,45% | 48.716,00 |
| 29.08.2025 | 2,16 | 2,24 | 2,16 | 2,22 | 1,83% | 27.564,00 |
| 28.08.2025 | 2,26 | 2,30 | 2,16 | 2,18 | -4,39% | 82.070,00 |
| 27.08.2025 | 2,27 | 2,30 | 2,24 | 2,28 | 1,33% | 49.078,00 |
| 26.08.2025 | 2,29 | 2,29 | 2,21 | 2,25 | -1,32% | 44.513,00 |
| 25.08.2025 | 2,25 | 2,31 | 2,22 | 2,28 | 1,33% | 69.495,00 |
| 22.08.2025 | 2,08 | 2,29 | 2,07 | 2,25 | 9,22% | 95.907,00 |
| 21.08.2025 | 2,20 | 2,20 | 2,02 | 2,06 | -3,74% | 196.144,00 |
| 20.08.2025 | 2,26 | 2,28 | 2,11 | 2,14 | -6,55% | 228.367,00 |
| 19.08.2025 | 2,36 | 2,40 | 2,26 | 2,29 | -4,58% | 107.179,00 |
| 18.08.2025 | 2,34 | 2,40 | 2,28 | 2,40 | 3,45% | 109.575,00 |
| 15.08.2025 | 2,29 | 2,42 | 2,24 | 2,32 | 0,00% | 132.375,00 |
| 14.08.2025 | 2,40 | 2,40 | 2,29 | 2,32 | -5,31% | 229.770,00 |
| 13.08.2025 | 2,70 | 2,70 | 2,23 | 2,45 | -22,47% | 926.348,00 |
| 12.08.2025 | 3,30 | 3,30 | 3,00 | 3,16 | 0,00% | 356.566,00 |
| 11.08.2025 | 3,01 | 3,19 | 2,98 | 3,16 | 5,33% | 221.041,00 |
| 08.08.2025 | 2,89 | 3,05 | 2,77 | 3,00 | 5,63% | 206.212,00 |
| 07.08.2025 | 2,80 | 2,87 | 2,73 | 2,84 | 1,43% | 134.072,00 |
| 06.08.2025 | 2,78 | 2,87 | 2,73 | 2,80 | 1,45% | 84.613,00 |
| 05.08.2025 | 2,85 | 2,95 | 2,76 | 2,76 | -3,16% | 79.942,00 |
| 04.08.2025 | 2,85 | 2,92 | 2,76 | 2,85 | -0,35% | 135.719,00 |
| 01.08.2025 | 2,93 | 2,94 | 2,75 | 2,86 | -4,03% | 109.215,00 |
| 31.07.2025 | 3,02 | 3,04 | 2,95 | 2,98 | -1,00% | 67.229,00 |
| 30.07.2025 | 3,01 | 3,15 | 2,96 | 3,01 | 1,69% | 124.231,00 |
| 29.07.2025 | 3,22 | 3,22 | 2,93 | 2,96 | -7,50% | 174.737,00 |
| 28.07.2025 | 3,22 | 3,23 | 3,11 | 3,20 | 0,00% | 82.265,00 |
| 25.07.2025 | 3,28 | 3,30 | 2,90 | 3,20 | -3,61% | 258.027,00 |
| 24.07.2025 | 3,39 | 3,47 | 3,30 | 3,32 | -1,19% | 236.746,00 |