HeartBeam, Inc. BEAT
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$0,4350+0,02 (+3,82 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · 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 | $0,44 | +3,82 % | $0,43 | $0,45 | $0,42 | 803,60K |
| 2026-10-01 | $0,42 | +14,17 % | $0,37 | $0,45 | $0,37 | 1,79M |
| 2026-09-30 | $0,37 | -0,27 % | $0,37 | $0,38 | $0,36 | 153,40K |
| 2026-09-29 | $0,37 | -1,34 % | $0,38 | $0,38 | $0,36 | 286,60K |
| 2026-09-28 | $0,37 | +3,61 % | $0,36 | $0,38 | $0,36 | 484,50K |
| 2026-09-25 | $0,36 | -5,01 % | $0,38 | $0,38 | $0,35 | 682,40K |
| 2026-09-24 | $0,38 | -2,57 % | $0,39 | $0,40 | $0,36 | 681,10K |
| 2026-09-23 | $0,39 | -10,37 % | $0,42 | $0,43 | $0,39 | 597,60K |
| 2026-09-22 | $0,43 | +0,70 % | $0,44 | $0,45 | $0,43 | 522,70K |
| 2026-09-21 | $0,43 | +6,95 % | $0,40 | $0,43 | $0,40 | 357,50K |
| 2026-09-18 | $0,40 | -4,05 % | $0,43 | $0,43 | $0,40 | 288,00K |
| 2026-09-17 | $0,42 | +2,69 % | $0,41 | $0,42 | $0,41 | 136,90K |
| 2026-09-16 | $0,41 | -3,76 % | $0,41 | $0,42 | $0,40 | 316,70K |
| 2026-09-15 | $0,43 | +4,68 % | $0,41 | $0,44 | $0,40 | 1,02M |
| 2026-09-14 | $0,41 | 0,00 % | $0,40 | $0,42 | $0,40 | 236,30K |
| 2026-09-11 | $0,41 | -0,98 % | $0,42 | $0,42 | $0,39 | 274,50K |
| 2026-09-10 | $0,41 | -2,15 % | $0,41 | $0,43 | $0,41 | 245,80K |
| 2026-09-09 | $0,42 | -5,84 % | $0,44 | $0,46 | $0,42 | 347,30K |
| 2026-09-08 | $0,44 | +4,22 % | $0,44 | $0,45 | $0,43 | 269,10K |
| 2026-09-04 | $0,43 | +1,67 % | $0,42 | $0,43 | $0,40 | 491,50K |
| 2026-09-03 | $0,42 | -6,67 % | $0,45 | $0,46 | $0,42 | 560,80K |
| 2026-09-02 | $0,45 | -1,10 % | $0,45 | $0,47 | $0,45 | 408,00K |
| 2026-09-01 | $0,46 | -3,19 % | $0,46 | $0,47 | $0,45 | 316,40K |
| 2026-08-31 | $0,47 | +0,64 % | $0,47 | $0,48 | $0,46 | 176,50K |
| 2026-08-28 | $0,47 | -3,91 % | $0,48 | $0,49 | $0,46 | 374,90K |
| 2026-08-27 | $0,49 | +1,04 % | $0,50 | $0,50 | $0,47 | 353,60K |
| 2026-08-26 | $0,48 | -4,37 % | $0,49 | $0,51 | $0,47 | 216,80K |
| 2026-08-25 | $0,50 | +4,14 % | $0,48 | $0,52 | $0,48 | 392,30K |
| 2026-08-24 | $0,48 | -2,03 % | $0,49 | $0,50 | $0,48 | 174,40K |
| 2026-08-21 | $0,49 | +3,14 % | $0,47 | $0,50 | $0,47 | 201,90K |
| 2026-08-20 | $0,48 | -1,04 % | $0,48 | $0,48 | $0,47 | 292,20K |
| 2026-08-19 | $0,48 | +0,63 % | $0,49 | $0,50 | $0,48 | 295,00K |
| 2026-08-18 | $0,48 | -4,00 % | $0,50 | $0,50 | $0,48 | 412,30K |
| 2026-08-17 | $0,50 | +0,20 % | $0,51 | $0,51 | $0,49 | 450,50K |
| 2026-08-14 | $0,50 | -15,42 % | $0,56 | $0,58 | $0,49 | 1,16M |
| 2026-08-13 | $0,59 | +3,15 % | $0,59 | $0,62 | $0,56 | 879,30K |
| 2026-08-12 | $0,57 | -2,56 % | $0,59 | $0,59 | $0,56 | 366,40K |
| 2026-08-11 | $0,59 | +6,92 % | $0,55 | $0,63 | $0,55 | 898,90K |
| 2026-08-10 | $0,55 | +4,77 % | $0,53 | $0,55 | $0,51 | 668,40K |
| 2026-08-07 | $0,52 | +2,75 % | $0,51 | $0,54 | $0,50 | 461,90K |
| 2026-08-06 | $0,51 | +2,20 % | $0,51 | $0,51 | $0,50 | 296,00K |
| 2026-08-05 | $0,50 | +0,40 % | $0,50 | $0,51 | $0,49 | 387,10K |
| 2026-08-04 | $0,50 | +1,02 % | $0,50 | $0,51 | $0,49 | 488,90K |
| 2026-08-03 | $0,49 | -1,80 % | $0,51 | $0,52 | $0,48 | 525,30K |
| 2026-07-31 | $0,50 | -3,09 % | $0,52 | $0,52 | $0,49 | 364,90K |
| 2026-07-30 | $0,52 | +1,77 % | $0,50 | $0,52 | $0,50 | 163,60K |
| 2026-07-29 | $0,51 | -3,61 % | $0,53 | $0,54 | $0,50 | 248,70K |
| 2026-07-28 | $0,53 | +0,38 % | $0,52 | $0,54 | $0,50 | 371,70K |
| 2026-07-27 | $0,52 | +2,54 % | $0,51 | $0,54 | $0,50 | 158,00K |
| 2026-07-24 | $0,51 | -4,30 % | $0,54 | $0,54 | $0,50 | 420,40K |
| 2026-07-23 | $0,54 | -3,95 % | $0,54 | $0,56 | $0,52 | 475,80K |
| 2026-07-22 | $0,56 | -5,91 % | $0,60 | $0,60 | $0,54 | 399,00K |
| 2026-07-21 | $0,59 | +4,23 % | $0,59 | $0,62 | $0,56 | 366,90K |
| 2026-07-20 | $0,57 | +1,61 % | $0,57 | $0,58 | $0,54 | 298,70K |
| 2026-07-17 | $0,56 | -2,78 % | $0,57 | $0,57 | $0,54 | 426,20K |
| 2026-07-16 | $0,57 | -12,88 % | $0,67 | $0,67 | $0,57 | 1,10M |
| 2026-07-15 | $0,66 | +17,65 % | $0,56 | $0,70 | $0,55 | 2,32M |
| 2026-07-14 | $0,56 | -2,94 % | $0,57 | $0,57 | $0,51 | 11,64M |
| 2026-07-13 | $0,58 | -4,46 % | $0,61 | $0,62 | $0,56 | 453,50K |
| 2026-07-10 | $0,61 | -5,47 % | $0,63 | $0,63 | $0,59 | 569,20K |
| 2026-07-09 | $0,64 | +2,24 % | $0,64 | $0,65 | $0,62 | 286,50K |
| 2026-07-08 | $0,63 | -5,01 % | $0,66 | $0,66 | $0,60 | 435,50K |
| 2026-07-07 | $0,66 | -4,63 % | $0,70 | $0,70 | $0,64 | 438,20K |
| 2026-07-06 | $0,69 | -4,03 % | $0,73 | $0,73 | $0,67 | 474,40K |
| 2026-07-02 | $0,72 | -1,23 % | $0,75 | $0,76 | $0,70 | 274,60K |
| 2026-07-01 | $0,73 | -2,80 % | $0,74 | $0,77 | $0,73 | 365,60K |
| 2026-06-30 | $0,75 | +14,85 % | $0,66 | $0,76 | $0,65 | 879,20K |
| 2026-06-29 | $0,65 | -3,26 % | $0,66 | $0,68 | $0,64 | 335,70K |
| 2026-06-26 | $0,68 | +5,47 % | $0,65 | $0,69 | $0,63 | 685,20K |
| 2026-06-25 | $0,64 | -7,65 % | $0,69 | $0,73 | $0,61 | 914,80K |
| 2026-06-24 | $0,69 | +1,02 % | $0,69 | $0,71 | $0,68 | 460,30K |
| 2026-06-23 | $0,69 | -3,38 % | $0,74 | $0,75 | $0,68 | 395,30K |
| 2026-06-22 | $0,71 | -6,58 % | $0,74 | $0,76 | $0,71 | 466,50K |
| 2026-06-18 | $0,76 | +6,15 % | $0,71 | $0,81 | $0,71 | 916,30K |
| 2026-06-17 | $0,72 | -1,10 % | $0,73 | $0,75 | $0,70 | 628,40K |
| 2026-06-16 | $0,72 | -6,58 % | $0,77 | $0,80 | $0,72 | 649,80K |
| 2026-06-15 | $0,77 | +2,24 % | $0,79 | $0,81 | $0,77 | 554,30K |
| 2026-06-12 | $0,76 | 0,00 % | $0,76 | $0,79 | $0,74 | 478,70K |
| 2026-06-11 | $0,76 | -0,79 % | $0,79 | $0,79 | $0,74 | 538,90K |
| 2026-06-10 | $0,76 | -2,92 % | $0,79 | $0,80 | $0,76 | 611,80K |
| 2026-06-09 | $0,79 | -2,84 % | $0,81 | $0,83 | $0,75 | 1,18M |
| 2026-06-08 | $0,81 | -3,46 % | $0,86 | $0,86 | $0,81 | 586,80K |
| 2026-06-05 | $0,84 | -7,40 % | $0,91 | $0,91 | $0,82 | 689,80K |
| 2026-06-04 | $0,91 | +1,68 % | $0,89 | $0,94 | $0,88 | 614,90K |
| 2026-06-03 | $0,89 | +1,71 % | $0,89 | $0,93 | $0,87 | 1,66M |
| 2026-06-02 | $0,88 | -0,90 % | $0,88 | $0,90 | $0,86 | 511,20K |
| 2026-06-01 | $0,88 | +1,03 % | $0,89 | $0,90 | $0,87 | 385,30K |
| 2026-05-29 | $0,88 | -2,45 % | $0,91 | $0,92 | $0,88 | 443,10K |
| 2026-05-28 | $0,90 | +2,51 % | $0,88 | $0,91 | $0,88 | 553,80K |
| 2026-05-27 | $0,88 | -2,02 % | $0,89 | $0,90 | $0,86 | 495,50K |