Beta Bionics, Inc. BBNX
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$18,60-0,27 (-1,43 %)
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geöffnet· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $18,67 | -1,06 % | $18,87 | $19,08 | $18,66 | 20,82K |
| 2026-10-01 | $18,87 | -0,58 % | $19,35 | $19,44 | $18,39 | 1,14M |
| 2026-09-30 | $18,98 | -2,22 % | $19,22 | $19,52 | $18,45 | 1,46M |
| 2026-09-29 | $19,41 | -5,41 % | $20,61 | $20,73 | $19,28 | 842,50K |
| 2026-09-28 | $20,52 | -4,60 % | $21,50 | $21,69 | $19,93 | 1,76M |
| 2026-09-25 | $21,51 | -1,15 % | $21,74 | $21,98 | $21,25 | 926,00K |
| 2026-09-24 | $21,76 | -1,94 % | $22,31 | $22,62 | $21,44 | 906,80K |
| 2026-09-23 | $22,19 | -2,72 % | $23,00 | $23,48 | $21,88 | 1,40M |
| 2026-09-22 | $22,81 | +3,49 % | $22,18 | $23,56 | $22,10 | 999,60K |
| 2026-09-21 | $22,04 | +0,69 % | $22,11 | $22,48 | $21,78 | 783,30K |
| 2026-09-18 | $21,89 | +2,15 % | $21,30 | $22,16 | $21,10 | 1,53M |
| 2026-09-17 | $21,43 | -3,38 % | $22,46 | $22,66 | $20,39 | 3,09M |
| 2026-09-16 | $22,18 | +15,34 % | $18,61 | $22,22 | $18,40 | 7,19M |
| 2026-09-15 | $19,23 | +14,94 % | $16,73 | $19,55 | $16,37 | 1,69M |
| 2026-09-14 | $16,73 | +0,97 % | $15,52 | $17,60 | $15,51 | 1,81M |
| 2026-09-11 | $16,57 | -0,12 % | $16,58 | $16,71 | $15,85 | 726,10K |
| 2026-09-10 | $16,59 | -4,76 % | $17,60 | $17,95 | $16,50 | 957,70K |
| 2026-09-09 | $17,42 | -9,88 % | $19,14 | $19,54 | $17,26 | 848,10K |
| 2026-09-08 | $19,33 | -0,46 % | $19,18 | $19,52 | $18,75 | 900,80K |
| 2026-09-04 | $19,42 | -2,51 % | $19,55 | $19,97 | $19,00 | 1,41M |
| 2026-09-03 | $19,92 | +2,60 % | $19,90 | $20,19 | $19,03 | 1,40M |
| 2026-09-02 | $19,42 | +1,81 % | $18,99 | $19,57 | $18,91 | 645,10K |
| 2026-09-01 | $19,07 | -4,41 % | $19,75 | $20,23 | $18,93 | 564,40K |
| 2026-08-31 | $19,95 | +1,17 % | $19,42 | $20,00 | $19,02 | 434,90K |
| 2026-08-28 | $19,72 | +0,92 % | $19,47 | $20,07 | $19,25 | 992,70K |
| 2026-08-27 | $19,54 | +1,03 % | $19,22 | $19,64 | $19,12 | 518,70K |
| 2026-08-26 | $19,34 | 0,00 % | $19,16 | $19,44 | $19,01 | 529,80K |
| 2026-08-25 | $19,34 | -1,98 % | $19,92 | $20,00 | $18,61 | 711,00K |
| 2026-08-24 | $19,73 | +3,57 % | $18,97 | $19,85 | $18,47 | 864,30K |
| 2026-08-21 | $19,05 | -2,21 % | $19,50 | $19,54 | $18,54 | 496,50K |
| 2026-08-20 | $19,48 | -2,65 % | $20,00 | $20,74 | $18,48 | 1,93M |
| 2026-08-19 | $20,01 | +5,21 % | $19,30 | $20,38 | $19,30 | 1,95M |
| 2026-08-18 | $19,02 | +8,31 % | $17,56 | $19,08 | $17,50 | 1,98M |
| 2026-08-17 | $17,56 | -0,06 % | $17,31 | $17,67 | $16,99 | 1,27M |
| 2026-08-14 | $17,57 | -2,82 % | $18,12 | $18,15 | $17,49 | 935,90K |
| 2026-08-13 | $18,08 | +4,33 % | $17,33 | $18,33 | $17,04 | 1,50M |
| 2026-08-12 | $17,33 | -1,65 % | $17,52 | $17,52 | $16,76 | 637,90K |
| 2026-08-11 | $17,62 | +7,44 % | $16,55 | $17,64 | $16,15 | 613,70K |
| 2026-08-10 | $16,40 | +3,14 % | $15,66 | $16,86 | $15,64 | 1,32M |
| 2026-08-07 | $15,90 | +12,69 % | $14,18 | $16,58 | $14,07 | 1,27M |
| 2026-08-06 | $14,11 | +1,44 % | $13,72 | $14,23 | $13,61 | 590,20K |
| 2026-08-05 | $13,91 | -4,53 % | $14,59 | $14,68 | $13,70 | 897,00K |
| 2026-08-04 | $14,57 | +9,14 % | $13,35 | $14,58 | $13,33 | 3,34M |
| 2026-08-03 | $13,35 | +4,05 % | $12,83 | $13,91 | $12,73 | 2,82M |
| 2026-07-31 | $12,83 | -10,09 % | $13,99 | $14,28 | $12,79 | 2,00M |
| 2026-07-30 | $14,27 | -5,93 % | $15,97 | $16,44 | $13,55 | 3,20M |
| 2026-07-29 | $15,17 | -3,99 % | $15,65 | $15,96 | $14,96 | 1,67M |
| 2026-07-28 | $15,80 | -1,19 % | $16,29 | $16,37 | $15,59 | 660,10K |
| 2026-07-27 | $15,99 | +0,88 % | $16,30 | $16,32 | $15,49 | 845,80K |
| 2026-07-24 | $15,85 | -1,74 % | $16,37 | $16,37 | $15,73 | 558,70K |
| 2026-07-23 | $16,13 | -1,10 % | $15,75 | $16,58 | $15,53 | 1,33M |
| 2026-07-22 | $16,31 | -7,43 % | $17,44 | $17,81 | $16,28 | 1,39M |
| 2026-07-21 | $17,62 | -1,12 % | $17,56 | $18,20 | $17,11 | 1,10M |
| 2026-07-20 | $17,82 | +3,07 % | $17,15 | $18,13 | $16,79 | 711,80K |
| 2026-07-17 | $17,29 | +2,31 % | $16,51 | $17,57 | $15,79 | 1,23M |
| 2026-07-16 | $16,90 | +0,24 % | $16,86 | $17,62 | $16,68 | 687,80K |
| 2026-07-15 | $16,86 | 0,00 % | $16,89 | $17,87 | $16,36 | 1,75M |
| 2026-07-14 | $16,86 | -0,53 % | $17,15 | $17,63 | $16,19 | 1,48M |
| 2026-07-13 | $16,95 | -0,47 % | $17,10 | $17,52 | $16,43 | 1,02M |
| 2026-07-10 | $17,03 | +3,65 % | $16,51 | $17,09 | $15,92 | 1,06M |
| 2026-07-09 | $16,43 | +1,55 % | $16,09 | $16,49 | $15,86 | 428,90K |
| 2026-07-08 | $16,18 | -4,82 % | $16,63 | $16,91 | $15,68 | 999,50K |
| 2026-07-07 | $17,00 | +1,67 % | $16,82 | $17,57 | $16,67 | 787,20K |
| 2026-07-06 | $16,72 | -0,24 % | $16,56 | $17,00 | $16,49 | 694,60K |
| 2026-07-02 | $16,76 | +0,36 % | $16,71 | $17,06 | $16,17 | 606,90K |
| 2026-07-01 | $16,70 | +6,57 % | $15,91 | $16,84 | $15,88 | 787,30K |
| 2026-06-30 | $15,67 | -7,82 % | $16,97 | $16,97 | $15,51 | 931,70K |
| 2026-06-29 | $17,00 | +1,07 % | $16,83 | $17,18 | $16,69 | 715,60K |
| 2026-06-26 | $16,82 | +5,72 % | $15,82 | $17,11 | $15,64 | 2,04M |
| 2026-06-25 | $15,91 | +8,01 % | $14,70 | $16,63 | $14,62 | 1,09M |
| 2026-06-24 | $14,73 | +7,75 % | $13,88 | $15,04 | $13,85 | 1,48M |
| 2026-06-23 | $13,67 | -0,22 % | $13,67 | $13,94 | $13,50 | 864,20K |
| 2026-06-22 | $13,70 | -1,30 % | $13,85 | $14,26 | $13,02 | 952,10K |
| 2026-06-18 | $13,88 | +5,23 % | $13,59 | $13,94 | $13,20 | 1,24M |
| 2026-06-17 | $13,19 | -5,45 % | $14,01 | $14,24 | $13,17 | 1,23M |
| 2026-06-16 | $13,95 | -2,99 % | $14,01 | $14,60 | $13,24 | 1,12M |
| 2026-06-15 | $14,38 | -1,03 % | $14,88 | $15,00 | $13,94 | 941,70K |
| 2026-06-12 | $14,53 | -1,09 % | $14,44 | $14,86 | $14,21 | 1,33M |
| 2026-06-11 | $14,69 | +7,07 % | $13,61 | $14,86 | $13,32 | 1,52M |
| 2026-06-10 | $13,72 | -4,66 % | $14,37 | $14,60 | $13,72 | 712,60K |
| 2026-06-09 | $14,39 | +3,75 % | $14,00 | $14,88 | $13,82 | 885,40K |
| 2026-06-08 | $13,87 | -0,14 % | $13,89 | $14,40 | $13,73 | 1,26M |
| 2026-06-05 | $13,89 | 0,00 % | $13,78 | $14,26 | $13,71 | 1,01M |
| 2026-06-04 | $13,89 | +11,57 % | $12,31 | $14,33 | $12,26 | 1,32M |
| 2026-06-03 | $12,45 | -2,66 % | $12,69 | $12,95 | $12,31 | 1,05M |
| 2026-06-02 | $12,79 | -0,08 % | $12,54 | $12,95 | $12,29 | 900,40K |
| 2026-06-01 | $12,80 | +5,61 % | $12,00 | $12,96 | $11,77 | 706,70K |
| 2026-05-29 | $12,12 | +0,17 % | $12,17 | $12,31 | $11,74 | 430,30K |
| 2026-05-28 | $12,10 | +4,04 % | $11,50 | $12,14 | $11,37 | 580,20K |
| 2026-05-27 | $11,63 | -0,77 % | $11,81 | $12,20 | $11,44 | 572,80K |