Echtzeit-Aktienkurs Beyond Air Inc.
Bid:
Ask:
Aktienkurse zur Beyond Air Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 1,05 | 1,15 | 1,00 | 1,05 | 2,94% | 580.504,00 |
| 12.02.2026 | 1,07 | 1,08 | 0,95 | 1,02 | -1,92% | 345.353,00 |
| 11.02.2026 | 1,11 | 1,11 | 1,03 | 1,04 | -3,70% | 275.530,00 |
| 10.02.2026 | 1,16 | 1,16 | 1,07 | 1,08 | -6,90% | 224.369,00 |
| 09.02.2026 | 1,18 | 1,25 | 1,14 | 1,16 | 0,87% | 337.445,00 |
| 06.02.2026 | 1,08 | 1,15 | 1,06 | 1,15 | 10,05% | 333.521,00 |
| 05.02.2026 | 1,09 | 1,09 | 1,03 | 1,05 | -4,13% | 191.167,00 |
| 04.02.2026 | 1,15 | 1,15 | 1,04 | 1,09 | -5,22% | 169.573,00 |
| 03.02.2026 | 1,16 | 1,23 | 1,09 | 1,15 | 0,00% | 565.370,00 |
| 02.02.2026 | 1,16 | 1,24 | 1,13 | 1,15 | -3,36% | 228.556,00 |
| 30.01.2026 | 1,24 | 1,27 | 1,17 | 1,19 | -3,25% | 323.046,00 |
| 29.01.2026 | 1,26 | 1,35 | 1,22 | 1,23 | -3,15% | 358.156,00 |
| 28.01.2026 | 1,40 | 1,40 | 1,26 | 1,27 | -5,93% | 369.930,00 |
| 27.01.2026 | 1,46 | 1,56 | 1,31 | 1,35 | -7,53% | 665.875,00 |
| 26.01.2026 | 1,66 | 1,66 | 1,45 | 1,46 | -9,88% | 400.738,00 |
| 23.01.2026 | 1,77 | 1,78 | 1,59 | 1,62 | -8,47% | 703.623,00 |
| 22.01.2026 | 1,83 | 1,89 | 1,72 | 1,77 | -2,75% | 751.909,00 |
| 21.01.2026 | 1,91 | 2,00 | 1,75 | 1,82 | -6,67% | 1.349.670,00 |
| 20.01.2026 | 1,76 | 2,26 | 1,76 | 1,95 | 14,71% | 4.345.715,00 |
| 16.01.2026 | 1,77 | 2,14 | 1,43 | 1,70 | -1,16% | 6.445.279,00 |
| 15.01.2026 | 1,78 | 1,85 | 1,61 | 1,72 | -8,51% | 4.468.193,00 |
| 14.01.2026 | 1,74 | 1,92 | 1,56 | 1,88 | -14,16% | 20.228.920,00 |
| 13.01.2026 | 1,64 | 2,66 | 1,37 | 2,19 | 150,00% | 408.605.506,00 |
| 12.01.2026 | 0,90 | 0,92 | 0,84 | 0,88 | -0,90% | 102.254,00 |
| 09.01.2026 | 0,96 | 0,96 | 0,86 | 0,88 | -7,34% | 171.905,00 |
| 08.01.2026 | 0,85 | 0,98 | 0,81 | 0,95 | 15,08% | 357.868,00 |
| 07.01.2026 | 0,82 | 0,84 | 0,78 | 0,83 | 4,94% | 114.117,00 |
| 06.01.2026 | 0,84 | 0,86 | 0,79 | 0,79 | -4,01% | 78.611,00 |
| 05.01.2026 | 0,81 | 0,86 | 0,79 | 0,82 | 4,31% | 215.764,00 |
| 02.01.2026 | 0,75 | 0,80 | 0,73 | 0,79 | 8,68% | 81.719,00 |
| 31.12.2025 | 0,70 | 0,75 | 0,69 | 0,73 | 3,86% | 154.546,00 |
| 30.12.2025 | 0,73 | 0,73 | 0,68 | 0,70 | -0,85% | 153.019,00 |
| 29.12.2025 | 0,71 | 0,75 | 0,67 | 0,71 | -6,25% | 182.851,00 |
| 26.12.2025 | 0,81 | 0,83 | 0,75 | 0,75 | -7,96% | 170.182,00 |
| 24.12.2025 | 0,85 | 0,85 | 0,80 | 0,82 | -4,67% | 105.280,00 |
| 23.12.2025 | 0,92 | 0,92 | 0,85 | 0,86 | -6,95% | 188.409,00 |
| 22.12.2025 | 0,92 | 0,94 | 0,91 | 0,92 | 0,99% | 69.893,00 |
| 19.12.2025 | 0,93 | 0,96 | 0,91 | 0,91 | -1,62% | 195.987,00 |
| 18.12.2025 | 0,97 | 0,97 | 0,91 | 0,93 | -1,49% | 143.616,00 |
| 17.12.2025 | 0,94 | 0,97 | 0,92 | 0,94 | 2,73% | 92.718,00 |
| 16.12.2025 | 1,01 | 1,01 | 0,90 | 0,92 | -8,86% | 262.582,00 |
| 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 |