Beamr Imaging Ltd. BMR
NASDAQ · Vereinigte Staaten · Technologiedienstleistungen
$1,270,00 (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 | $1,28 | +0,65 % | $1,26 | $1,28 | $1,26 | 2,04K |
| 2026-09-30 | $1,27 | +1,60 % | $1,31 | $1,36 | $1,22 | 54,60K |
| 2026-09-29 | $1,25 | -0,79 % | $1,30 | $1,30 | $1,22 | 21,10K |
| 2026-09-28 | $1,26 | 0,00 % | $1,26 | $1,29 | $1,24 | 25,90K |
| 2026-09-25 | $1,26 | -3,08 % | $1,27 | $1,32 | $1,26 | 13,00K |
| 2026-09-24 | $1,30 | -3,70 % | $1,35 | $1,35 | $1,30 | 7,40K |
| 2026-09-23 | $1,35 | +0,75 % | $1,33 | $1,38 | $1,32 | 20,10K |
| 2026-09-22 | $1,34 | +4,28 % | $1,29 | $1,35 | $1,29 | 41,90K |
| 2026-09-21 | $1,28 | -0,39 % | $1,28 | $1,32 | $1,28 | 26,80K |
| 2026-09-18 | $1,29 | +1,57 % | $1,27 | $1,29 | $1,27 | 5,00K |
| 2026-09-17 | $1,27 | +3,25 % | $1,28 | $1,30 | $1,26 | 16,00K |
| 2026-09-16 | $1,23 | -0,81 % | $1,24 | $1,29 | $1,23 | 21,50K |
| 2026-09-15 | $1,24 | -7,46 % | $1,36 | $1,36 | $1,24 | 23,00K |
| 2026-09-14 | $1,34 | -0,74 % | $1,38 | $1,38 | $1,33 | 20,70K |
| 2026-09-11 | $1,35 | +2,27 % | $1,38 | $1,38 | $1,33 | 18,00K |
| 2026-09-10 | $1,32 | -0,75 % | $1,32 | $1,32 | $1,28 | 29,10K |
| 2026-09-09 | $1,33 | +2,31 % | $1,39 | $1,39 | $1,29 | 67,30K |
| 2026-09-08 | $1,30 | +4,84 % | $1,30 | $1,34 | $1,20 | 475,60K |
| 2026-09-04 | $1,24 | +4,20 % | $1,19 | $1,24 | $1,18 | 20,40K |
| 2026-09-03 | $1,19 | 0,00 % | $1,24 | $1,24 | $1,18 | 34,90K |
| 2026-09-02 | $1,19 | 0,00 % | $1,22 | $1,24 | $1,17 | 23,60K |
| 2026-09-01 | $1,19 | -4,03 % | $1,32 | $1,32 | $1,18 | 22,10K |
| 2026-08-31 | $1,24 | 0,00 % | $1,22 | $1,25 | $1,21 | 15,50K |
| 2026-08-28 | $1,24 | -3,12 % | $1,25 | $1,31 | $1,21 | 40,80K |
| 2026-08-27 | $1,28 | +2,40 % | $1,25 | $1,30 | $1,22 | 13,60K |
| 2026-08-26 | $1,25 | -2,34 % | $1,25 | $1,27 | $1,22 | 17,30K |
| 2026-08-25 | $1,28 | -0,78 % | $1,30 | $1,30 | $1,23 | 64,30K |
| 2026-08-24 | $1,29 | -1,53 % | $1,34 | $1,35 | $1,27 | 46,40K |
| 2026-08-21 | $1,31 | +2,34 % | $1,31 | $1,32 | $1,28 | 43,60K |
| 2026-08-20 | $1,28 | 0,00 % | $1,26 | $1,30 | $1,22 | 31,90K |
| 2026-08-19 | $1,28 | -0,78 % | $1,30 | $1,35 | $1,28 | 36,80K |
| 2026-08-18 | $1,29 | 0,00 % | $1,27 | $1,31 | $1,26 | 21,70K |
| 2026-08-17 | $1,29 | -2,27 % | $1,34 | $1,35 | $1,28 | 31,00K |
| 2026-08-14 | $1,32 | +3,94 % | $1,28 | $1,35 | $1,26 | 34,70K |
| 2026-08-13 | $1,27 | -3,05 % | $1,32 | $1,33 | $1,26 | 42,80K |
| 2026-08-12 | $1,31 | 0,00 % | $1,32 | $1,33 | $1,29 | 43,10K |
| 2026-08-11 | $1,31 | -1,50 % | $1,34 | $1,40 | $1,27 | 54,80K |
| 2026-08-10 | $1,33 | +2,31 % | $1,30 | $1,33 | $1,26 | 55,40K |
| 2026-08-07 | $1,30 | -1,52 % | $1,31 | $1,35 | $1,26 | 46,00K |
| 2026-08-06 | $1,32 | +2,33 % | $1,29 | $1,32 | $1,24 | 49,80K |
| 2026-08-05 | $1,29 | -7,86 % | $1,28 | $1,30 | $1,26 | 224,90K |
| 2026-08-04 | $1,40 | +8,11 % | $1,29 | $1,42 | $1,27 | 121,00K |
| 2026-08-03 | $1,29 | +7,02 % | $1,23 | $1,31 | $1,21 | 64,90K |
| 2026-07-31 | $1,21 | -0,82 % | $1,24 | $1,24 | $1,10 | 116,80K |
| 2026-07-30 | $1,22 | +2,52 % | $1,20 | $1,23 | $1,18 | 35,50K |
| 2026-07-29 | $1,19 | -2,46 % | $1,23 | $1,23 | $1,17 | 50,30K |
| 2026-07-28 | $1,22 | -4,69 % | $1,25 | $1,26 | $1,20 | 37,00K |
| 2026-07-27 | $1,28 | +3,23 % | $1,29 | $1,30 | $1,25 | 50,40K |
| 2026-07-24 | $1,24 | +5,08 % | $1,25 | $1,30 | $1,21 | 116,30K |
| 2026-07-23 | $1,18 | -3,28 % | $1,25 | $1,26 | $1,15 | 38,90K |
| 2026-07-22 | $1,22 | +1,67 % | $1,20 | $1,38 | $1,19 | 148,40K |
| 2026-07-21 | $1,20 | -1,64 % | $1,25 | $1,25 | $1,16 | 56,10K |
| 2026-07-20 | $1,22 | -0,81 % | $1,19 | $1,22 | $1,16 | 18,80K |
| 2026-07-17 | $1,23 | +1,65 % | $1,19 | $1,24 | $1,15 | 71,60K |
| 2026-07-16 | $1,21 | -13,57 % | $1,36 | $1,37 | $1,06 | 314,60K |
| 2026-07-15 | $1,40 | +2,19 % | $1,38 | $1,40 | $1,36 | 21,40K |
| 2026-07-14 | $1,37 | -1,44 % | $1,38 | $1,39 | $1,32 | 49,80K |
| 2026-07-13 | $1,39 | -3,14 % | $1,43 | $1,44 | $1,35 | 108,30K |
| 2026-07-10 | $1,43 | +0,35 % | $1,49 | $1,51 | $1,39 | 179,00K |
| 2026-07-09 | $1,43 | +1,42 % | $1,43 | $1,46 | $1,40 | 27,80K |
| 2026-07-08 | $1,41 | -3,42 % | $1,44 | $1,45 | $1,39 | 27,60K |
| 2026-07-07 | $1,46 | -3,31 % | $1,47 | $1,52 | $1,42 | 32,40K |
| 2026-07-06 | $1,51 | +5,59 % | $1,46 | $1,55 | $1,46 | 38,60K |
| 2026-07-02 | $1,43 | -4,03 % | $1,47 | $1,52 | $1,42 | 39,70K |
| 2026-07-01 | $1,49 | +6,43 % | $1,39 | $1,54 | $1,39 | 99,20K |
| 2026-06-30 | $1,40 | -6,04 % | $1,51 | $1,51 | $1,40 | 26,70K |
| 2026-06-29 | $1,49 | -2,61 % | $1,56 | $1,57 | $1,42 | 20,80K |
| 2026-06-26 | $1,53 | +15,04 % | $1,38 | $1,56 | $1,34 | 90,60K |
| 2026-06-25 | $1,33 | -5,67 % | $1,41 | $1,43 | $1,29 | 144,50K |
| 2026-06-24 | $1,41 | -9,62 % | $1,52 | $1,53 | $1,41 | 114,30K |
| 2026-06-23 | $1,56 | -2,50 % | $1,60 | $1,63 | $1,52 | 43,50K |
| 2026-06-22 | $1,60 | -3,61 % | $1,66 | $1,67 | $1,60 | 25,30K |
| 2026-06-18 | $1,66 | +3,75 % | $1,63 | $1,68 | $1,62 | 48,20K |
| 2026-06-17 | $1,60 | -1,84 % | $1,63 | $1,66 | $1,60 | 8,50K |
| 2026-06-16 | $1,63 | -2,98 % | $1,74 | $1,74 | $1,60 | 61,00K |
| 2026-06-15 | $1,68 | +4,35 % | $1,66 | $1,72 | $1,66 | 40,20K |
| 2026-06-12 | $1,61 | -0,62 % | $1,62 | $1,68 | $1,60 | 74,40K |
| 2026-06-11 | $1,62 | -1,22 % | $1,66 | $1,72 | $1,59 | 57,60K |
| 2026-06-10 | $1,64 | -5,75 % | $1,67 | $1,73 | $1,64 | 48,20K |
| 2026-06-09 | $1,74 | -1,14 % | $1,80 | $1,80 | $1,62 | 52,90K |
| 2026-06-08 | $1,76 | +1,73 % | $1,73 | $1,81 | $1,71 | 64,00K |
| 2026-06-05 | $1,73 | -7,49 % | $1,88 | $1,88 | $1,66 | 171,00K |
| 2026-06-04 | $1,87 | -1,58 % | $1,94 | $1,94 | $1,85 | 54,20K |
| 2026-06-03 | $1,90 | -2,06 % | $1,93 | $1,95 | $1,81 | 103,20K |
| 2026-06-02 | $1,94 | -2,51 % | $1,99 | $1,99 | $1,90 | 101,60K |
| 2026-06-01 | $1,99 | +8,74 % | $1,87 | $2,00 | $1,86 | 235,10K |
| 2026-05-29 | $1,83 | +1,67 % | $1,84 | $1,84 | $1,77 | 81,40K |
| 2026-05-28 | $1,80 | -1,10 % | $1,84 | $1,86 | $1,79 | 17,90K |
| 2026-05-27 | $1,82 | -7,61 % | $1,90 | $1,95 | $1,80 | 76,50K |
| 2026-05-26 | $1,97 | +5,91 % | $1,90 | $2,02 | $1,88 | 273,90K |