Beam Global BEEM
NASDAQ · Amerika Birleşik Devletleri · Üretici İmalatı
$1,130,00 (%0,00)
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
Piyasa açık· · USD · Veriler gecikmeli olabilir
Fiyatlar gecikmeli olabilir ve yalnızca bilgilendirme amaçlıdır - yatırım tavsiyesi değildir.
| Tarih | Kapanış | Değişim | Açılış | Yüksek | Düşük | Hacim |
|---|---|---|---|---|---|---|
| 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 |