Name | Symbol | Markt | Aktientyp |
---|---|---|---|
Beam Global | BEEM | NASDAQ | Common Stock |
Handelsbeginn | Niedrig | Hoch | Schlusskurs | Handelsende |
---|---|---|---|---|
6,61 | 6,1487 | 6,6456 | 6,21 | 6,54 |
BEEM Historische Zusammenfassung
Zeitraum † | Handelsbeginn | Hoch | Niedrig | VWAP | Durchsch. Volumen | Änderung | % |
---|---|---|---|---|---|---|---|
1 Woche | 6,43 | 6,66 | 6,1487 | 6,48 | 65.205 | 0,11 | 1,71% |
1 Monat | 6,33 | 6,82 | 5,14 | 6,07 | 111.715 | 0,21 | 3,32% |
3 Monate | 7,51 | 8,4784 | 5,14 | 6,72 | 102.277 | -0,97 | -12,92% |
6 Monate | 5,76 | 8,4784 | 5,00 | 6,57 | 142.504 | 0,78 | 13,54% |
1 Jahr | 8,65 | 13,66 | 5,00 | 8,36 | 162.484 | -2,11 | -24,39% |
3 Jahre | 34,80 | 41,0526 | 5,00 | 18,14 | 206.970 | -28,26 | -81,21% |
5 Jahre | 14,28 | 75,90 | 5,00 | 26,92 | 271.367 | -7,74 | -54,20% |
BEEM 1 Monat Historische Kurse
Datum | Handelsende | Änderung | Änderung (%) | Handelsbeginn | Hoch | Niedrig | Volumen |
---|---|---|---|---|---|---|---|
04 Mai 2024 | 6,21 | -0,33 | -5,05% | 6,61 | 6,6456 | 6,1487 | 96.194 |
03 Mai 2024 | 6,54 | 0,07 | 1,08% | 6,51 | 6,60 | 6,3957 | 30.163 |
02 Mai 2024 | 6,47 | -0,03 | -0,46% | 6,57 | 6,66 | 6,3201 | 43.669 |
01 Mai 2024 | 6,50 | 0,11 | 1,72% | 6,40 | 6,6494 | 6,28 | 99.777 |
30 Apr 2024 | 6,39 | -0,15 | -2,29% | 6,58 | 6,64 | 6,2705 | 86.032 |
27 Apr 2024 | 6,54 | 0,11 | 1,71% | 6,43 | 6,58 | 6,334 | 66.386 |
26 Apr 2024 | 6,43 | 0,10 | 1,58% | 6,21 | 6,5899 | 6,15 | 64.130 |
25 Apr 2024 | 6,33 | -0,27 | -4,09% | 6,67 | 6,68 | 6,22 | 75.452 |
24 Apr 2024 | 6,60 | 0,67 | 11,30% | 5,92 | 6,65 | 5,92 | 122.764 |
23 Apr 2024 | 5,93 | -0,21 | -3,42% | 6,15 | 6,15 | 5,66 | 127.958 |
20 Apr 2024 | 6,14 | -0,26 | -4,06% | 6,36 | 6,51 | 6,05 | 160.074 |
19 Apr 2024 | 6,40 | 0,20 | 3,23% | 6,56 | 6,82 | 6,14 | 154.665 |
18 Apr 2024 | 6,20 | 0,68 | 12,32% | 5,70 | 6,49 | 5,70 | 226.968 |
17 Apr 2024 | 5,52 | 0,22 | 4,25% | 5,26 | 5,54 | 5,14 | 102.867 |
16 Apr 2024 | 5,295 | -0,30 | -5,28% | 5,59 | 5,73 | 5,23 | 141.760 |
13 Apr 2024 | 5,59 | -0,16 | -2,78% | 5,72 | 5,84 | 5,51 | 49.557 |
12 Apr 2024 | 5,75 | 0,11 | 1,95% | 5,64 | 5,8922 | 5,50 | 105.871 |
11 Apr 2024 | 5,64 | -0,45 | -7,31% | 6,00 | 6,0521 | 5,46 | 190.334 |
10 Apr 2024 | 6,085 | 0,17 | 2,79% | 5,96 | 6,12 | 5,75 | 140.190 |
09 Apr 2024 | 5,92 | -0,45 | -7,06% | 6,46 | 6,46 | 5,92 | 182.572 |
06 Apr 2024 | 6,37 | -0,02 | -0,31% | 6,32 | 6,60 | 6,30 | 76.247 |
05 Apr 2024 | 6,39 | -0,13 | -1,99% | 6,59 | 6,66 | 6,35 | 73.227 |