Jetzt handeln
BEAM GLOBAL INC.DL-001
ISIN: US07373B1098 | WKN: A2QDBZ
2,8900 €
-0,1700 -5,56 %
23:00:23
Status: closed
Geld
2,8800 €
Stück: 2.475
Brief
2,9000 €
Stück: 2.475
Zeit | Kurs | Volumen | |
---|---|---|---|
26.11. 19:01:48.129 | 3,80 € | 200 | |
06.11. 11:26:42.631 | 4,88 € | 150 | |
04.11. 07:34:40.440 | 4,64 € | 130 | |
22.10. 13:25:04.832 | 4,66 € | 2.050 | |
08.10. 09:04:32.072 | 4,30 € | 80 | |
03.10. 19:15:07.769 | 4,34 € | 2.300 | |
26.08. 19:36:31.947 | 4,78 € | 250 | |
12.07. 20:02:46.457 | 6,15 € | 5.679 | |
10.07. 21:55:53.532 | 6,35 € | 300 | |
09.07. 16:01:46.065 | 6,40 € | 960 | |
09.07. 14:31:43.358 | 6,80 € | 963 | |
08.07. 21:06:42.241 | 5,90 € | 2.219 | |
03.07. 21:27:23.012 | 5,05 € | 1.200 | |
03.07. 21:18:34.390 | 5,05 € | 1.200 | |
03.07. 17:50:23.580 | 5,00 € | 300 | |
08.04. 21:54:43.185 | 5,50 € | 150 | |
19.03. 16:31:53.161 | 6,22 € | 250 | |
13.03. 16:45:29.166 | 6,62 € | 250 | |
13.03. 10:31:52.476 | 6,38 € | 75 | |
02.02. 18:25:01.526 | 6,585 € | 88 | |
24.01. 10:23:46.381 | 6,40 € | 150 | |
28.12. 17:05:32.224 | 6,995 € | 50 | |
07.12. 12:15:40.685 | 4,878 € | 400 | |
04.12. 16:39:33.311 | 5,30 € | 79 | |
25.09. 21:00:30.834 | 7,31 € | 25 | |
21.09. 15:40:08.568 | 6,995 € | 2 | |
17.08. 15:37:13.891 | 7,895 € | 35 | |
16.08. 15:32:45.957 | 8,22 € | 93 | |
15.08. 16:31:46.616 | 8,56 € | 88 | |
15.08. 16:15:11.667 | 8,615 € | 66 | |
14.08. 21:44:13.073 | 8,855 € | 59 | |
07.08. 15:46:30.553 | 9,05 € | 85 | |
04.08. 21:50:51.532 | 9,425 € | 138 | |
04.08. 15:42:06.703 | 9,525 € | 250 | |
03.08. 15:51:12.055 | 10,04 € | 250 | |
02.08. 16:39:22.433 | 9,645 € | 200 | |
02.08. 15:54:22.217 | 9,61 € | 150 | |
01.08. 19:26:09.399 | 10,14 € | 100 | |
01.08. 16:41:09.122 | 10,29 € | 250 | |
01.08. 14:28:50.365 | 10,39 € | 250 | |
01.08. 14:26:15.957 | 10,39 € | 250 | |
31.07. 16:02:10.087 | 9,95 € | 250 | |
27.07. 19:21:17.859 | 9,85 € | 200 | |
27.07. 15:19:47.583 | 10,09 € | 100 | |
26.07. 21:07:00.950 | 9,98 € | 150 | |
26.07. 20:40:13.446 | 10,06 € | 200 | |
26.07. 20:39:11.112 | 10,04 € | 200 | |
26.07. 15:22:14.342 | 9,715 € | 250 | |
25.07. 17:22:38.705 | 10,18 € | 250 | |
21.07. 19:34:00.775 | 10,38 € | 250 | |
21.07. 16:21:55.026 | 10,51 € | 300 | |
21.07. 16:11:40.100 | 10,42 € | 200 | |
21.07. 15:38:31.904 | 10,55 € | 500 | |
21.07. 15:37:57.466 | 10,56 € | 500 | |
21.07. 15:04:57.411 | 10,65 € | 250 | |
20.07. 15:58:23.115 | 11,01 € | 200 | |
20.07. 15:52:06.322 | 11,18 € | 200 | |
20.07. 15:50:05.129 | 11,08 € | 300 | |
20.07. 15:49:38.862 | 11,08 € | 500 | |
20.07. 15:16:33.809 | 11,05 € | 200 | |
20.07. 15:12:36.917 | 11,04 € | 500 | |
18.07. 10:31:22.632 | 10,93 € | 200 | |
17.07. 21:27:52.479 | 10,76 € | 200 | |
17.07. 20:43:31.107 | 10,93 € | 100 | |
17.07. 16:03:48.301 | 10,15 € | 400 | |
17.07. 14:21:15.078 | 10,07 € | 50 | |
14.07. 16:51:39.581 | 10,10 € | 100 | |
14.07. 16:42:37.738 | 10,40 € | 100 | |
13.07. 19:56:30.542 | 10,19 € | 100 | |
13.07. 13:30:17.966 | 9,47 € | 222 | |
12.07. 21:04:30.295 | 9,43 € | 100 | |
12.07. 15:59:09.857 | 9,16 € | 100 | |
12.07. 14:33:36.831 | 9,245 € | 250 | |
11.07. 16:15:22.691 | 9,165 € | 200 | |
10.07. 20:38:53.624 | 9,33 € | 200 | |
07.07. 16:16:12.419 | 9,145 € | 150 | |
06.07. 14:58:00.815 | 9,335 € | 100 | |
05.07. 08:51:38.688 | 9,50 € | 250 | |
29.06. 20:04:52.174 | 9,895 € | 100 | |
23.06. 16:32:33.991 | 9,63 € | 300 | |
17.06. 10:06:17.102 | 8,33 € | 100 | |
16.06. 18:17:16.246 | 9,035 € | 50 | |
15.06. 20:58:20.271 | 9,62 € | 100 | |
15.06. 15:46:15.240 | 10,15 € | 100 | |
14.06. 19:44:38.783 | 10,00 € | 100 | |
13.06. 15:30:07.823 | 10,09 € | 500 | |
12.06. 16:52:53.566 | 9,935 € | 200 | |
12.06. 16:48:47.320 | 10,03 € | 300 | |
07.06. 16:49:47.591 | 11,00 € | 150 | |
07.06. 16:20:53.360 | 11,18 € | 150 | |
07.06. 15:52:36.764 | 11,38 € | 150 | |
07.06. 15:52:17.233 | 11,38 € | 150 | |
30.05. 10:17:57.306 | 11,12 € | 68 | |
23.05. 11:17:15.740 | 12,37 € | 40 | |
22.05. 16:04:31.595 | 11,05 € | 400 | |
16.05. 20:43:15.044 | 10,24 € | 380 | |
16.05. 12:54:59.050 | 10,53 € | 150 | |
15.05. 18:45:54.114 | 9,215 € | 150 | |
15.05. 18:38:26.563 | 9,19 € | 150 | |
15.05. 18:28:45.420 | 9,195 € | 200 | |
11.05. 14:39:28.836 | 8,905 € | 600 | |
05.05. 21:53:21.460 | 8,90 € | 600 | |
05.05. 21:26:23.350 | 8,805 € | 2 | |
05.05. 18:43:10.803 | 8,60 € | 200 | |
05.05. 18:29:27.426 | 8,56 € | 100 | |
04.05. 22:56:32.223 | 8,345 € | 100 | |
03.05. 20:38:53.670 | 8,36 € | 100 | |
03.05. 18:48:19.116 | 8,14 € | 300 | |
27.04. 22:18:21.329 | 8,35 € | 200 | |
20.04. 17:17:19.411 | 9,57 € | 100 | |
19.04. 16:35:07.747 | 9,69 € | 100 | |
16.04. 17:12:26.083 | 10,41 € | 100 | |
14.04. 21:54:35.392 | 10,43 € | 100 | |
14.04. 20:29:27.977 | 10,73 € | 100 | |
14.04. 18:48:25.673 | 10,60 € | 100 | |
12.04. 17:08:21.374 | 10,81 € | 800 | |
06.04. 20:37:10.576 | 11,38 € | 200 | |
06.04. 17:28:33.590 | 11,26 € | 200 | |
06.04. 14:21:55.704 | 12,05 € | 80 | |
05.04. 16:46:46.146 | 12,41 € | 400 | |
31.03. 16:56:39.325 | 14,015 € | 200 | |
31.03. 16:20:45.100 | 13,735 € | 200 | |
31.03. 16:02:03.320 | 13,47 € | 100 | |
31.03. 15:41:16.396 | 13,41 € | 100 | |
31.03. 15:37:45.815 | 13,365 € | 100 | |
31.03. 15:29:30.073 | 13,195 € | 100 | |
30.03. 15:55:40.167 | 14,495 € | 100 | |
22.03. 19:51:33.590 | 13,86 € | 200 | |
18.03. 10:23:28.489 | 14,03 € | 100 | |
16.03. 19:36:29.298 | 13,71 € | 100 | |
16.03. 14:32:54.839 | 12,57 € | 100 | |
15.03. 17:34:19.155 | 12,975 € | 100 | |
15.03. 15:59:08.083 | 13,395 € | 100 | |
15.03. 15:55:43.022 | 13,40 € | 100 | |
15.03. 14:47:45.426 | 13,67 € | 300 | |
10.03. 22:05:35.043 | 13,53 € | 100 | |
10.03. 20:14:01.344 | 13,83 € | 100 | |
10.03. 15:36:27.921 | 14,25 € | 200 | |
10.03. 15:34:41.861 | 14,34 € | 100 | |
10.03. 14:36:07.505 | 14,335 € | 250 | |
03.03. 16:46:07.059 | 15,605 € | 100 | |
28.02. 17:56:29.150 | 15,795 € | 50 | |
27.02. 15:55:58.789 | 15,885 € | 100 | |
27.02. 15:34:03.198 | 15,94 € | 100 | |
23.02. 21:21:00.035 | 16,04 € | 100 | |
23.02. 16:31:42.026 | 15,605 € | 100 | |
23.02. 16:28:15.336 | 15,57 € | 100 | |
23.02. 16:01:31.080 | 16,105 € | 100 | |
23.02. 15:58:12.464 | 16,05 € | 100 | |
22.02. 20:48:33.969 | 15,46 € | 100 | |
22.02. 20:29:19.762 | 15,50 € | 100 | |
22.02. 19:39:05.145 | 15,305 € | 100 | |
22.02. 15:51:52.428 | 15,405 € | 100 | |
21.02. 19:08:40.785 | 15,325 € | 100 | |
21.02. 18:06:48.213 | 15,325 € | 100 | |
21.02. 16:59:11.273 | 15,645 € | 200 | |
21.02. 16:47:25.536 | 15,86 € | 300 | |
17.02. 16:09:21.168 | 14,925 € | 100 | |
16.02. 21:23:53.085 | 15,53 € | 100 | |
16.02. 20:54:20.896 | 15,66 € | 100 | |
14.02. 16:16:47.041 | 15,855 € | 100 | |
14.02. 16:06:33.378 | 16,00 € | 100 | |
14.02. 15:33:56.884 | 15,325 € | 200 | |
13.02. 19:07:51.175 | 15,76 € | 100 | |
13.02. 18:59:36.899 | 15,865 € | 100 | |
09.02. 20:07:55.427 | 15,98 € | 100 | |
09.02. 20:03:47.068 | 16,01 € | 100 | |
08.02. 15:40:08.414 | 16,00 € | 100 | |
07.02. 22:27:16.149 | 16,10 € | 100 | |
03.02. 17:01:17.658 | 16,245 € | 200 | |
02.02. 22:30:41.922 | 16,115 € | 300 | |
02.02. 21:14:05.534 | 15,455 € | 300 | |
02.02. 17:24:27.430 | 16,72 € | 150 | |
02.02. 16:35:21.085 | 16,645 € | 150 | |
02.02. 16:31:07.652 | 16,785 € | 200 | |
02.02. 15:55:40.239 | 16,495 € | 100 | |
02.02. 15:37:02.352 | 16,505 € | 100 | |
02.02. 15:35:39.760 | 16,56 € | 200 | |
01.02. 21:29:01.882 | 16,375 € | 200 | |
01.02. 21:25:45.868 | 16,425 € | 300 | |
01.02. 20:43:07.178 | 16,10 € | 300 | |
01.02. 20:39:35.514 | 15,975 € | 100 | |
01.02. 20:38:03.802 | 16,005 € | 200 | |
01.02. 20:13:58.222 | 16,04 € | 300 | |
01.02. 15:35:11.148 | 15,91 € | 300 | |
30.01. 20:59:36.926 | 16,05 € | 100 | |
30.01. 17:28:42.771 | 16,555 € | 100 | |
27.01. 21:39:39.679 | 16,885 € | 100 | |
27.01. 20:54:22.620 | 16,945 € | 100 | |
27.01. 20:41:45.488 | 16,855 € | 100 | |
27.01. 20:37:01.918 | 16,825 € | 100 | |
27.01. 20:01:03.613 | 17,065 € | 600 | |
26.01. 15:59:19.329 | 16,495 € | 100 | |
26.01. 15:47:50.912 | 16,525 € | 100 | |
26.01. 15:31:00.241 | 16,855 € | 100 | |
25.01. 20:24:03.414 | 16,355 € | 200 | |
25.01. 20:23:33.843 | 16,355 € | 200 | |
25.01. 19:02:46.710 | 16,165 € | 100 | |
25.01. 17:30:46.274 | 16,12 € | 100 | |
25.01. 17:13:02.531 | 16,05 € | 100 | |
25.01. 16:08:40.005 | 15,99 € | 100 | |
20.01. 16:22:28.110 | 16,68 € | 600 | |
20.01. 16:17:55.390 | 16,50 € | 300 | |
19.01. 20:04:47.990 | 16,17 € | 100 | |
19.01. 17:03:33.973 | 16,125 € | 100 | |
17.01. 18:21:42.898 | 17,13 € | 200 |
Zeit | Stück | Geld | Brief | Stück |
---|---|---|---|---|
22:57:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:54:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:51:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:48:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:45:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:42:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:39:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:36:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
22:33:00.000 | 2.475 | 2,88 € | 2,90 € | 2.475 |
Stammdaten
WKN | A2QDBZ |
ISIN | US07373B1098 |
Branche | |
Herkunft | |
Aktienanzahl | 0,00 |
Marktkapitalisierung | 0,00 |
Dividende je Aktie | - |
Umsatz
Tagesumsatz | 0,00 |
Kennzahlen
Abstand Allzeithoch | 82,37 % |
Abstand 52W Hoch | 61,34 % |
Abstand 52W Tief | 22,40 % |
Vola 30 Tage | 21,29 % |
Vola 250 Tage | 61,70 % |
KGV | - |
KCV | - |
Gewinn je Aktie | - |
Cashflow/Aktie | - |
Dividende je Aktie | - |
Dividendenausschüttung in Mio. | - |
Performance
1 Woche | 2,590 | +18,147 | |
1 Monat | 3,780 | -19,048 | |
6 Monate | 4,910 | -37,678 | |
Lfd. Jahr | 6,090 | -49,754 | |
1 Jahr | 5,820 | -47,423 |