BGM Group Ltd. Class A BGM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$8,11+0,55 (+7,29 %)
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 | $8,10 | +3.116,27 % | $7,64 | $8,10 | $6,88 | 15,24K |
| 2026-09-30 | $0,25 | +1,20 % | $0,26 | $0,28 | $0,24 | 126,90K |
| 2026-09-29 | $0,25 | +2,05 % | $0,25 | $0,28 | $0,24 | 142,30K |
| 2026-09-28 | $0,24 | +1,67 % | $0,24 | $0,25 | $0,23 | 45,70K |
| 2026-09-25 | $0,24 | -3,61 % | $0,24 | $0,28 | $0,23 | 189,50K |
| 2026-09-24 | $0,25 | -2,35 % | $0,26 | $0,26 | $0,25 | 34,70K |
| 2026-09-23 | $0,25 | -1,16 % | $0,26 | $0,26 | $0,25 | 70,10K |
| 2026-09-22 | $0,26 | +0,78 % | $0,26 | $0,26 | $0,25 | 14,10K |
| 2026-09-21 | $0,26 | +1,99 % | $0,25 | $0,27 | $0,25 | 58,50K |
| 2026-09-18 | $0,25 | -3,09 % | $0,25 | $0,27 | $0,25 | 38,80K |
| 2026-09-17 | $0,26 | +0,39 % | $0,25 | $0,27 | $0,23 | 48,00K |
| 2026-09-16 | $0,26 | +4,45 % | $0,25 | $0,27 | $0,24 | 51,40K |
| 2026-09-15 | $0,25 | -3,14 % | $0,26 | $0,29 | $0,25 | 51,40K |
| 2026-09-14 | $0,25 | -3,04 % | $0,26 | $0,26 | $0,24 | 17,50K |
| 2026-09-11 | $0,26 | -4,71 % | $0,29 | $0,30 | $0,26 | 39,20K |
| 2026-09-10 | $0,28 | +1,10 % | $0,28 | $0,31 | $0,27 | 137,20K |
| 2026-09-09 | $0,27 | -6,19 % | $0,28 | $0,33 | $0,27 | 126,00K |
| 2026-09-08 | $0,29 | +2,11 % | $0,29 | $0,32 | $0,29 | 60,80K |
| 2026-09-04 | $0,28 | +0,71 % | $0,27 | $0,28 | $0,27 | 14,80K |
| 2026-09-03 | $0,28 | +1,07 % | $0,27 | $0,28 | $0,26 | 42,20K |
| 2026-09-02 | $0,28 | +2,56 % | $0,27 | $0,28 | $0,26 | 45,00K |
| 2026-09-01 | $0,27 | +0,37 % | $0,26 | $0,28 | $0,26 | 32,00K |
| 2026-08-31 | $0,27 | -17,07 % | $0,32 | $0,32 | $0,26 | 245,50K |
| 2026-08-28 | $0,33 | +12,33 % | $0,28 | $0,33 | $0,27 | 894,10K |
| 2026-08-27 | $0,29 | +6,18 % | $0,29 | $0,29 | $0,28 | 29,40K |
| 2026-08-26 | $0,28 | +3,77 % | $0,26 | $0,29 | $0,25 | 88,40K |
| 2026-08-25 | $0,26 | +6,00 % | $0,25 | $0,29 | $0,23 | 104,30K |
| 2026-08-24 | $0,25 | -4,58 % | $0,27 | $0,27 | $0,23 | 132,00K |
| 2026-08-21 | $0,26 | -0,38 % | $0,26 | $0,27 | $0,26 | 11,50K |
| 2026-08-20 | $0,26 | -6,07 % | $0,25 | $0,28 | $0,25 | 34,10K |
| 2026-08-19 | $0,28 | -2,78 % | $0,26 | $0,30 | $0,25 | 83,70K |
| 2026-08-18 | $0,29 | +5,88 % | $0,26 | $0,29 | $0,25 | 102,70K |
| 2026-08-17 | $0,27 | -6,53 % | $0,27 | $0,38 | $0,26 | 4,35M |
| 2026-08-14 | $0,29 | -2,68 % | $0,30 | $0,31 | $0,29 | 39,00K |
| 2026-08-13 | $0,30 | +3,82 % | $0,30 | $0,30 | $0,29 | 19,50K |
| 2026-08-12 | $0,29 | -1,03 % | $0,30 | $0,32 | $0,28 | 121,50K |
| 2026-08-11 | $0,29 | -2,02 % | $0,30 | $0,30 | $0,29 | 40,30K |
| 2026-08-10 | $0,30 | -1,00 % | $0,30 | $0,31 | $0,30 | 23,20K |
| 2026-08-07 | $0,30 | +1,35 % | $0,31 | $0,31 | $0,30 | 20,00K |
| 2026-08-06 | $0,30 | -0,34 % | $0,31 | $0,31 | $0,29 | 12,50K |
| 2026-08-05 | $0,30 | -1,98 % | $0,30 | $0,30 | $0,30 | 53,10K |
| 2026-08-04 | $0,30 | +4,12 % | $0,30 | $0,31 | $0,29 | 30,90K |
| 2026-08-03 | $0,29 | +3,19 % | $0,28 | $0,30 | $0,28 | 100,50K |
| 2026-07-31 | $0,28 | +3,68 % | $0,27 | $0,30 | $0,27 | 47,40K |
| 2026-07-30 | $0,27 | -5,23 % | $0,29 | $0,29 | $0,26 | 24,40K |
| 2026-07-29 | $0,29 | +0,70 % | $0,28 | $0,29 | $0,28 | 13,40K |
| 2026-07-28 | $0,28 | 0,00 % | $0,28 | $0,31 | $0,28 | 17,20K |
| 2026-07-27 | $0,28 | -1,72 % | $0,31 | $0,31 | $0,28 | 36,60K |
| 2026-07-24 | $0,29 | -0,34 % | $0,30 | $0,31 | $0,28 | 46,00K |
| 2026-07-23 | $0,29 | +3,56 % | $0,27 | $0,31 | $0,27 | 20,30K |
| 2026-07-22 | $0,28 | -6,33 % | $0,29 | $0,31 | $0,27 | 35,00K |
| 2026-07-21 | $0,30 | +9,09 % | $0,25 | $0,31 | $0,25 | 125,60K |
| 2026-07-20 | $0,28 | -2,48 % | $0,30 | $0,30 | $0,25 | 52,20K |
| 2026-07-17 | $0,28 | -3,42 % | $0,30 | $0,31 | $0,28 | 50,50K |
| 2026-07-16 | $0,29 | -6,11 % | $0,31 | $0,34 | $0,28 | 133,60K |
| 2026-07-15 | $0,31 | -0,32 % | $0,31 | $0,34 | $0,31 | 79,20K |
| 2026-07-14 | $0,31 | -7,69 % | $0,34 | $0,34 | $0,31 | 119,40K |
| 2026-07-13 | $0,34 | +0,90 % | $0,34 | $0,34 | $0,31 | 134,60K |
| 2026-07-10 | $0,34 | -2,33 % | $0,32 | $0,35 | $0,32 | 68,20K |
| 2026-07-09 | $0,34 | +9,24 % | $0,34 | $0,35 | $0,31 | 106,80K |
| 2026-07-08 | $0,31 | -5,71 % | $0,32 | $0,35 | $0,30 | 163,70K |
| 2026-07-07 | $0,33 | -11,67 % | $0,38 | $0,38 | $0,33 | 259,30K |
| 2026-07-06 | $0,38 | +16,36 % | $0,32 | $0,48 | $0,32 | 6,53M |
| 2026-07-02 | $0,32 | -10,99 % | $0,35 | $0,36 | $0,32 | 23,60K |
| 2026-07-01 | $0,36 | -1,09 % | $0,37 | $0,38 | $0,35 | 24,30K |
| 2026-06-30 | $0,37 | -1,87 % | $0,37 | $0,38 | $0,33 | 60,70K |
| 2026-06-29 | $0,38 | +16,10 % | $0,32 | $0,39 | $0,32 | 122,70K |
| 2026-06-26 | $0,32 | +1,89 % | $0,31 | $0,34 | $0,31 | 24,90K |
| 2026-06-25 | $0,32 | -7,04 % | $0,34 | $0,35 | $0,32 | 26,10K |
| 2026-06-24 | $0,34 | -0,29 % | $0,36 | $0,37 | $0,32 | 72,80K |
| 2026-06-23 | $0,34 | +3,01 % | $0,33 | $0,37 | $0,33 | 63,30K |
| 2026-06-22 | $0,33 | -9,04 % | $0,36 | $0,37 | $0,33 | 84,50K |
| 2026-06-18 | $0,37 | -5,93 % | $0,38 | $0,40 | $0,35 | 148,70K |
| 2026-06-17 | $0,39 | -12,61 % | $0,43 | $0,44 | $0,38 | 98,60K |
| 2026-06-16 | $0,44 | -3,27 % | $0,47 | $0,47 | $0,40 | 243,10K |
| 2026-06-15 | $0,46 | +22,40 % | $0,38 | $0,50 | $0,36 | 1,48M |
| 2026-06-12 | $0,38 | +9,65 % | $0,34 | $0,38 | $0,34 | 418,10K |
| 2026-06-11 | $0,34 | -19,53 % | $0,35 | $0,38 | $0,33 | 841,60K |
| 2026-06-10 | $0,43 | +25,00 % | $0,32 | $0,45 | $0,32 | 6,08M |
| 2026-06-09 | $0,34 | +6,25 % | $0,35 | $0,36 | $0,32 | 299,40K |
| 2026-06-08 | $0,32 | +9,97 % | $0,29 | $0,36 | $0,29 | 337,70K |
| 2026-06-05 | $0,29 | -10,46 % | $0,31 | $0,33 | $0,29 | 164,30K |
| 2026-06-04 | $0,32 | +12,07 % | $0,30 | $0,40 | $0,30 | 1,38M |
| 2026-06-03 | $0,29 | -10,77 % | $0,33 | $0,33 | $0,28 | 85,40K |
| 2026-06-02 | $0,32 | +1,88 % | $0,34 | $0,35 | $0,32 | 43,90K |
| 2026-06-01 | $0,32 | +0,63 % | $0,31 | $0,34 | $0,31 | 80,00K |
| 2026-05-29 | $0,32 | -1,25 % | $0,32 | $0,34 | $0,31 | 244,90K |
| 2026-05-28 | $0,32 | +1,26 % | $0,33 | $0,33 | $0,32 | 43,70K |
| 2026-05-27 | $0,32 | +1,60 % | $0,32 | $0,33 | $0,30 | 101,40K |
| 2026-05-26 | $0,31 | +6,85 % | $0,28 | $0,32 | $0,28 | 115,00K |