Bimergen Energy Corporation BESS
AMEX · Vereinigte Staaten · Produzierendes Gewerbe
$2,370,00 (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 | $2,36 | -0,42 % | $2,44 | $2,54 | $2,35 | 18,49K |
| 2026-09-30 | $2,37 | +4,87 % | $2,31 | $2,47 | $2,31 | 93,80K |
| 2026-09-29 | $2,26 | -14,07 % | $2,66 | $2,66 | $2,25 | 110,60K |
| 2026-09-28 | $2,63 | -5,73 % | $2,74 | $2,76 | $2,61 | 50,60K |
| 2026-09-25 | $2,79 | +7,31 % | $2,69 | $2,86 | $2,62 | 47,30K |
| 2026-09-24 | $2,60 | -7,14 % | $2,74 | $2,86 | $2,60 | 71,90K |
| 2026-09-23 | $2,80 | 0,00 % | $2,84 | $2,94 | $2,80 | 49,70K |
| 2026-09-22 | $2,80 | 0,00 % | $2,86 | $2,88 | $2,79 | 76,80K |
| 2026-09-21 | $2,80 | +3,70 % | $2,81 | $3,03 | $2,70 | 89,40K |
| 2026-09-18 | $2,70 | -4,93 % | $3,05 | $3,06 | $2,70 | 89,40K |
| 2026-09-17 | $2,84 | +2,16 % | $2,87 | $3,16 | $2,80 | 54,30K |
| 2026-09-16 | $2,78 | +1,83 % | $2,78 | $2,96 | $2,75 | 44,30K |
| 2026-09-15 | $2,73 | -8,70 % | $2,97 | $2,97 | $2,73 | 39,40K |
| 2026-09-14 | $2,99 | -0,99 % | $2,94 | $2,99 | $2,86 | 37,90K |
| 2026-09-11 | $3,02 | +1,00 % | $3,06 | $3,11 | $2,99 | 34,90K |
| 2026-09-10 | $2,99 | -1,64 % | $3,00 | $3,12 | $2,99 | 21,10K |
| 2026-09-09 | $3,04 | 0,00 % | $3,04 | $3,13 | $3,04 | 24,20K |
| 2026-09-08 | $3,04 | -0,33 % | $3,04 | $3,23 | $3,00 | 38,60K |
| 2026-09-04 | $3,05 | +5,17 % | $2,96 | $3,25 | $2,92 | 49,00K |
| 2026-09-03 | $2,90 | +2,84 % | $2,86 | $3,05 | $2,80 | 36,20K |
| 2026-09-02 | $2,82 | +0,36 % | $2,82 | $3,00 | $2,81 | 39,30K |
| 2026-09-01 | $2,81 | -3,10 % | $2,84 | $2,95 | $2,81 | 51,90K |
| 2026-08-31 | $2,90 | -1,02 % | $2,89 | $3,07 | $2,83 | 27,10K |
| 2026-08-28 | $2,93 | -5,48 % | $3,14 | $3,24 | $2,90 | 52,20K |
| 2026-08-27 | $3,10 | -8,55 % | $3,41 | $3,50 | $3,00 | 120,50K |
| 2026-08-26 | $3,39 | +1,19 % | $3,35 | $3,59 | $3,30 | 45,20K |
| 2026-08-25 | $3,35 | +8,06 % | $3,26 | $3,51 | $3,18 | 57,40K |
| 2026-08-24 | $3,10 | -6,06 % | $3,31 | $3,37 | $3,08 | 46,00K |
| 2026-08-21 | $3,30 | +6,80 % | $3,21 | $3,44 | $3,10 | 82,10K |
| 2026-08-20 | $3,09 | -10,69 % | $3,42 | $3,51 | $3,06 | 60,70K |
| 2026-08-19 | $3,46 | -11,05 % | $3,64 | $3,75 | $3,46 | 82,50K |
| 2026-08-18 | $3,89 | +1,30 % | $3,84 | $3,91 | $3,44 | 71,90K |
| 2026-08-17 | $3,84 | +5,21 % | $3,78 | $4,06 | $3,68 | 249,00K |
| 2026-08-14 | $3,65 | 0,00 % | $3,56 | $3,76 | $3,52 | 63,80K |
| 2026-08-13 | $3,65 | +3,11 % | $3,53 | $3,75 | $3,40 | 94,80K |
| 2026-08-12 | $3,54 | -0,56 % | $3,61 | $3,85 | $3,32 | 83,70K |
| 2026-08-11 | $3,56 | +14,10 % | $3,14 | $3,77 | $3,14 | 90,60K |
| 2026-08-10 | $3,12 | +8,33 % | $2,85 | $3,47 | $2,85 | 83,70K |
| 2026-08-07 | $2,88 | -2,37 % | $2,94 | $2,97 | $2,81 | 37,00K |
| 2026-08-06 | $2,95 | +0,68 % | $2,92 | $3,13 | $2,86 | 44,70K |
| 2026-08-05 | $2,93 | -3,93 % | $3,08 | $3,10 | $2,87 | 47,40K |
| 2026-08-04 | $3,05 | +8,54 % | $2,86 | $3,14 | $2,78 | 105,20K |
| 2026-08-03 | $2,81 | +8,08 % | $2,59 | $2,93 | $2,59 | 53,70K |
| 2026-07-31 | $2,60 | -1,14 % | $2,68 | $2,80 | $2,60 | 53,20K |
| 2026-07-30 | $2,63 | +3,14 % | $2,61 | $2,94 | $2,60 | 47,50K |
| 2026-07-29 | $2,55 | -15,28 % | $2,98 | $2,98 | $2,55 | 104,90K |
| 2026-07-28 | $3,01 | +7,89 % | $2,83 | $3,09 | $2,71 | 136,40K |
| 2026-07-27 | $2,79 | -9,42 % | $3,10 | $3,10 | $2,76 | 84,30K |
| 2026-07-24 | $3,08 | +0,33 % | $3,06 | $3,18 | $3,00 | 84,90K |
| 2026-07-23 | $3,07 | -0,97 % | $3,13 | $3,22 | $3,04 | 64,40K |
| 2026-07-22 | $3,10 | -4,91 % | $3,26 | $3,42 | $3,10 | 81,00K |
| 2026-07-21 | $3,26 | +3,49 % | $3,13 | $3,39 | $3,13 | 76,10K |
| 2026-07-20 | $3,15 | -0,94 % | $3,21 | $3,28 | $3,00 | 53,60K |
| 2026-07-17 | $3,18 | -9,92 % | $3,41 | $3,52 | $3,12 | 118,50K |
| 2026-07-16 | $3,53 | -9,02 % | $3,80 | $3,88 | $3,50 | 133,90K |
| 2026-07-15 | $3,88 | -3,72 % | $3,90 | $4,18 | $3,71 | 114,60K |
| 2026-07-14 | $4,03 | +4,95 % | $4,10 | $4,65 | $3,81 | 275,00K |
| 2026-07-13 | $3,84 | -1,54 % | $3,88 | $4,11 | $3,80 | 80,70K |
| 2026-07-10 | $3,90 | -6,25 % | $4,30 | $4,30 | $3,90 | 200,40K |
| 2026-07-09 | $4,16 | +0,97 % | $4,13 | $4,47 | $4,13 | 121,40K |
| 2026-07-08 | $4,12 | -10,04 % | $4,45 | $4,50 | $4,05 | 79,20K |
| 2026-07-07 | $4,58 | -10,20 % | $4,95 | $5,00 | $4,35 | 174,20K |
| 2026-07-06 | $5,10 | +13,33 % | $4,55 | $5,18 | $4,55 | 121,70K |
| 2026-07-02 | $4,50 | +12,50 % | $4,04 | $4,77 | $4,01 | 108,30K |
| 2026-07-01 | $4,00 | -1,72 % | $4,19 | $4,38 | $3,91 | 143,30K |
| 2026-06-30 | $4,07 | +5,17 % | $3,96 | $4,28 | $3,87 | 176,90K |
| 2026-06-29 | $3,87 | -0,26 % | $3,80 | $4,06 | $3,75 | 171,60K |
| 2026-06-26 | $3,88 | -2,27 % | $3,93 | $4,02 | $3,77 | 134,00K |
| 2026-06-25 | $3,97 | -11,78 % | $4,51 | $4,91 | $3,86 | 277,20K |
| 2026-06-24 | $4,50 | -9,64 % | $5,01 | $5,50 | $4,12 | 347,70K |
| 2026-06-23 | $4,98 | -15,31 % | $5,26 | $5,90 | $4,80 | 299,00K |
| 2026-06-22 | $5,88 | +1,03 % | $5,90 | $6,45 | $4,50 | 1,07M |
| 2026-06-18 | $5,82 | +37,91 % | $4,33 | $6,20 | $4,33 | 2,58M |
| 2026-06-17 | $4,22 | +4,98 % | $4,00 | $4,89 | $4,00 | 512,40K |
| 2026-06-16 | $4,02 | +17,89 % | $3,54 | $4,18 | $3,54 | 234,90K |
| 2026-06-15 | $3,41 | -7,08 % | $3,77 | $3,98 | $3,35 | 168,60K |
| 2026-06-12 | $3,67 | -5,90 % | $3,92 | $4,05 | $3,65 | 149,20K |
| 2026-06-11 | $3,90 | +8,03 % | $3,78 | $4,48 | $3,74 | 352,60K |
| 2026-06-10 | $3,61 | -19,78 % | $3,92 | $4,50 | $3,61 | 370,30K |
| 2026-06-09 | $4,50 | +32,74 % | $3,30 | $4,72 | $3,30 | 2,26M |
| 2026-06-08 | $3,39 | -3,69 % | $3,63 | $3,69 | $3,23 | 838,30K |
| 2026-06-05 | $3,52 | +15,41 % | $4,56 | $5,08 | $3,25 | 17,66M |
| 2026-06-04 | $3,05 | -5,28 % | $3,17 | $3,34 | $2,89 | 104,70K |
| 2026-06-03 | $3,22 | -6,40 % | $3,43 | $3,43 | $3,02 | 117,90K |
| 2026-06-02 | $3,44 | -2,27 % | $3,50 | $3,87 | $3,35 | 57,00K |
| 2026-06-01 | $3,52 | -7,61 % | $3,80 | $3,80 | $3,36 | 175,90K |
| 2026-05-29 | $3,81 | -11,40 % | $4,17 | $4,54 | $3,60 | 291,90K |
| 2026-05-28 | $4,30 | -2,93 % | $4,39 | $4,45 | $4,06 | 111,40K |
| 2026-05-27 | $4,43 | -4,11 % | $4,54 | $4,55 | $4,16 | 244,90K |
| 2026-05-26 | $4,62 | +1,32 % | $4,65 | $4,94 | $4,35 | 192,90K |