Beam Global BEEM
NASDAQ · Vereinigte Staaten · Produzierendes Gewerbe
$1,130,00 (0,00 %)
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 |
|---|---|---|---|---|---|---|
| 2026-10-01 | $1,13 | 0,00 % | $1,15 | $1,15 | $1,12 | 230,02K |
| 2026-09-30 | $1,13 | +0,89 % | $1,14 | $1,15 | $1,13 | 158,00K |
| 2026-09-29 | $1,12 | -1,75 % | $1,14 | $1,15 | $1,11 | 253,90K |
| 2026-09-28 | $1,14 | -4,20 % | $1,19 | $1,21 | $1,13 | 206,00K |
| 2026-09-25 | $1,19 | -1,65 % | $1,21 | $1,22 | $1,19 | 127,80K |
| 2026-09-24 | $1,21 | -1,22 % | $1,21 | $1,23 | $1,19 | 153,90K |
| 2026-09-23 | $1,23 | -4,30 % | $1,28 | $1,28 | $1,22 | 322,10K |
| 2026-09-22 | $1,28 | -4,48 % | $1,35 | $1,35 | $1,25 | 1,23M |
| 2026-09-21 | $1,34 | +1,52 % | $1,33 | $1,37 | $1,32 | 300,50K |
| 2026-09-18 | $1,32 | -2,22 % | $1,36 | $1,36 | $1,29 | 326,10K |
| 2026-09-17 | $1,35 | 0,00 % | $1,36 | $1,40 | $1,35 | 273,90K |
| 2026-09-16 | $1,35 | -2,17 % | $1,37 | $1,39 | $1,34 | 354,20K |
| 2026-09-15 | $1,38 | -2,82 % | $1,40 | $1,42 | $1,36 | 414,50K |
| 2026-09-14 | $1,42 | -0,70 % | $1,42 | $1,46 | $1,41 | 425,00K |
| 2026-09-11 | $1,43 | +3,62 % | $1,40 | $1,46 | $1,38 | 229,00K |
| 2026-09-10 | $1,38 | -0,72 % | $1,37 | $1,43 | $1,36 | 355,90K |
| 2026-09-09 | $1,39 | -2,11 % | $1,41 | $1,43 | $1,38 | 256,00K |
| 2026-09-08 | $1,42 | +0,71 % | $1,41 | $1,47 | $1,40 | 263,60K |
| 2026-09-04 | $1,41 | -0,70 % | $1,41 | $1,46 | $1,40 | 355,60K |
| 2026-09-03 | $1,42 | +1,43 % | $1,41 | $1,45 | $1,40 | 319,30K |
| 2026-09-02 | $1,40 | +0,72 % | $1,37 | $1,42 | $1,36 | 273,20K |
| 2026-09-01 | $1,39 | -2,11 % | $1,39 | $1,41 | $1,35 | 482,60K |
| 2026-08-31 | $1,42 | -3,40 % | $1,47 | $1,48 | $1,41 | 664,10K |
| 2026-08-28 | $1,47 | -5,77 % | $1,53 | $1,56 | $1,43 | 701,00K |
| 2026-08-27 | $1,56 | -8,77 % | $1,68 | $1,69 | $1,53 | 1,51M |
| 2026-08-26 | $1,71 | +25,74 % | $1,35 | $1,75 | $1,33 | 4,90M |
| 2026-08-25 | $1,36 | -4,90 % | $1,45 | $1,48 | $1,36 | 1,20M |
| 2026-08-24 | $1,43 | -8,92 % | $1,53 | $1,57 | $1,42 | 1,12M |
| 2026-08-21 | $1,57 | +15,44 % | $1,36 | $1,63 | $1,35 | 5,55M |
| 2026-08-20 | $1,36 | +12,40 % | $1,39 | $1,45 | $1,29 | 20,92M |
| 2026-08-19 | $1,21 | +5,22 % | $1,15 | $1,25 | $1,13 | 8,84M |
| 2026-08-18 | $1,15 | +0,88 % | $1,15 | $1,17 | $1,08 | 630,90K |
| 2026-08-17 | $1,14 | +0,88 % | $1,14 | $1,18 | $1,13 | 342,70K |
| 2026-08-14 | $1,13 | -1,74 % | $1,11 | $1,14 | $1,08 | 340,00K |
| 2026-08-13 | $1,15 | -0,86 % | $1,16 | $1,20 | $1,14 | 362,30K |
| 2026-08-12 | $1,16 | 0,00 % | $1,17 | $1,17 | $1,15 | 88,70K |
| 2026-08-11 | $1,16 | +1,75 % | $1,14 | $1,17 | $1,13 | 177,00K |
| 2026-08-10 | $1,14 | 0,00 % | $1,12 | $1,15 | $1,11 | 200,70K |
| 2026-08-07 | $1,14 | +1,79 % | $1,12 | $1,17 | $1,12 | 458,50K |
| 2026-08-06 | $1,12 | 0,00 % | $1,10 | $1,16 | $1,10 | 201,40K |
| 2026-08-05 | $1,12 | -2,61 % | $1,13 | $1,14 | $1,08 | 291,50K |
| 2026-08-04 | $1,15 | +5,50 % | $1,09 | $1,17 | $1,09 | 642,40K |
| 2026-08-03 | $1,09 | +3,81 % | $1,05 | $1,12 | $1,05 | 200,50K |
| 2026-07-31 | $1,05 | +0,96 % | $1,04 | $1,06 | $1,02 | 147,90K |
| 2026-07-30 | $1,04 | +6,23 % | $1,00 | $1,05 | $0,99 | 385,20K |
| 2026-07-29 | $0,98 | -5,87 % | $1,03 | $1,04 | $0,96 | 316,10K |
| 2026-07-28 | $1,04 | -0,95 % | $1,02 | $1,05 | $1,00 | 285,80K |
| 2026-07-27 | $1,05 | +3,96 % | $1,03 | $1,08 | $1,02 | 159,30K |
| 2026-07-24 | $1,01 | -7,34 % | $1,07 | $1,09 | $1,01 | 354,00K |
| 2026-07-23 | $1,09 | 0,00 % | $1,08 | $1,10 | $1,07 | 355,20K |
| 2026-07-22 | $1,09 | +0,93 % | $1,09 | $1,11 | $1,07 | 579,10K |
| 2026-07-21 | $1,08 | +5,88 % | $1,03 | $1,09 | $1,02 | 4,36M |
| 2026-07-20 | $1,02 | -0,97 % | $1,05 | $1,07 | $1,02 | 326,60K |
| 2026-07-17 | $1,03 | -1,90 % | $1,02 | $1,07 | $1,01 | 402,90K |
| 2026-07-16 | $1,05 | -1,87 % | $1,04 | $1,07 | $1,03 | 285,70K |
| 2026-07-15 | $1,07 | +0,94 % | $1,10 | $1,11 | $1,05 | 510,10K |
| 2026-07-14 | $1,06 | -5,36 % | $1,08 | $1,13 | $1,03 | 1,29M |
| 2026-07-13 | $1,12 | -4,27 % | $1,17 | $1,17 | $1,11 | 348,30K |
| 2026-07-10 | $1,17 | 0,00 % | $1,16 | $1,20 | $1,14 | 380,90K |
| 2026-07-09 | $1,17 | -3,31 % | $1,21 | $1,23 | $1,16 | 350,20K |
| 2026-07-08 | $1,21 | 0,00 % | $1,18 | $1,22 | $1,15 | 504,40K |
| 2026-07-07 | $1,21 | -6,20 % | $1,28 | $1,30 | $1,19 | 396,60K |
| 2026-07-06 | $1,29 | 0,00 % | $1,29 | $1,34 | $1,28 | 413,10K |
| 2026-07-02 | $1,29 | 0,00 % | $1,30 | $1,36 | $1,28 | 388,80K |
| 2026-07-01 | $1,29 | -0,77 % | $1,28 | $1,32 | $1,27 | 214,00K |
| 2026-06-30 | $1,30 | +5,69 % | $1,24 | $1,31 | $1,23 | 423,10K |
| 2026-06-29 | $1,23 | +0,82 % | $1,21 | $1,25 | $1,18 | 345,20K |
| 2026-06-26 | $1,22 | +1,67 % | $1,20 | $1,22 | $1,15 | 736,90K |
| 2026-06-25 | $1,20 | -4,00 % | $1,32 | $1,32 | $1,20 | 429,20K |
| 2026-06-24 | $1,25 | -6,02 % | $1,34 | $1,34 | $1,19 | 852,30K |
| 2026-06-23 | $1,33 | -4,32 % | $1,35 | $1,41 | $1,33 | 650,00K |
| 2026-06-22 | $1,39 | +1,46 % | $1,33 | $1,45 | $1,29 | 1,04M |
| 2026-06-18 | $1,37 | +4,58 % | $1,27 | $1,41 | $1,27 | 1,90M |
| 2026-06-17 | $1,31 | -0,76 % | $1,31 | $1,40 | $1,28 | 2,85M |
| 2026-06-16 | $1,32 | +11,86 % | $1,47 | $1,48 | $1,21 | 55,53M |
| 2026-06-15 | $1,18 | +2,61 % | $1,20 | $1,25 | $1,16 | 472,70K |
| 2026-06-12 | $1,15 | -0,86 % | $1,19 | $1,20 | $1,15 | 434,00K |
| 2026-06-11 | $1,16 | +4,50 % | $1,14 | $1,19 | $1,10 | 519,30K |
| 2026-06-10 | $1,11 | -9,02 % | $1,21 | $1,23 | $1,11 | 709,30K |
| 2026-06-09 | $1,22 | -6,87 % | $1,31 | $1,33 | $1,19 | 807,90K |
| 2026-06-08 | $1,31 | 0,00 % | $1,33 | $1,34 | $1,31 | 194,60K |
| 2026-06-05 | $1,31 | -7,75 % | $1,40 | $1,40 | $1,27 | 818,90K |
| 2026-06-04 | $1,42 | 0,00 % | $1,42 | $1,46 | $1,41 | 320,30K |
| 2026-06-03 | $1,42 | -5,33 % | $1,50 | $1,51 | $1,40 | 485,60K |
| 2026-06-02 | $1,50 | -1,32 % | $1,52 | $1,54 | $1,48 | 358,10K |
| 2026-06-01 | $1,52 | 0,00 % | $1,52 | $1,64 | $1,51 | 631,60K |
| 2026-05-29 | $1,52 | +2,01 % | $1,50 | $1,53 | $1,46 | 487,50K |
| 2026-05-28 | $1,49 | +2,05 % | $1,47 | $1,54 | $1,44 | 581,00K |
| 2026-05-27 | $1,46 | +2,10 % | $1,46 | $1,50 | $1,41 | 308,80K |
| 2026-05-26 | $1,43 | 0,00 % | $1,43 | $1,52 | $1,42 | 553,10K |