1,090€
-2,68%
Echtzeit-Aktienkurs Beyond Air Inc.
Bid:
Ask:
Aktienkurse zur Beyond Air Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 1,09 | 1,09 | 1,09 | 1,09 | -2,68% | 3.000,00 |
| 25.04.2024 | 1,09 | 1,12 | 1,09 | 1,12 | -5,08% | 3.000,00 |
| 24.04.2024 | 1,14 | 1,23 | 1,10 | 1,18 | 2,61% | - |
| 23.04.2024 | 1,15 | 1,15 | 1,15 | 1,15 | -11,54% | 200,00 |
| 22.04.2024 | 1,29 | 1,30 | 1,29 | 1,30 | 18,18% | 3.000,00 |
| 19.04.2024 | 1,12 | 1,12 | 1,10 | 1,10 | -9,84% | 2.450,00 |
| 18.04.2024 | 1,21 | 1,22 | 1,21 | 1,22 | 0,41% | 490,00 |
| 17.04.2024 | 1,26 | 1,34 | 1,17 | 1,22 | 2,97% | - |
| 16.04.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -2,48% | 2.625,00 |
| 15.04.2024 | 1,30 | 1,30 | 1,21 | 1,21 | -10,04% | 7.000,00 |
| 12.04.2024 | 1,41 | 1,45 | 1,34 | 1,35 | -7,88% | - |
| 11.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -1,02% | 300,00 |
| 10.04.2024 | 1,54 | 1,55 | 1,46 | 1,48 | -4,22% | - |
| 09.04.2024 | 1,48 | 1,56 | 1,47 | 1,54 | 1,32% | - |
| 08.04.2024 | 1,50 | 1,52 | 1,50 | 1,52 | 1,67% | 1.075,00 |
| 05.04.2024 | 1,51 | 1,55 | 1,45 | 1,50 | -2,92% | - |
| 04.04.2024 | 1,54 | 1,54 | 1,54 | 1,54 | 5,12% | 40,00 |
| 03.04.2024 | 1,46 | 1,50 | 1,46 | 1,47 | 0,34% | - |
| 02.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -8,95% | 150,00 |
| 28.03.2024 | 1,60 | 1,64 | 1,58 | 1,60 | 0,60% | - |
| 27.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 4,25% | 100,00 |
| 26.03.2024 | 1,55 | 1,58 | 1,53 | 1,53 | -3,38% | 873,00 |
| 25.03.2024 | 1,46 | 1,58 | 1,44 | 1,58 | 10,59% | - |
| 22.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | -4,38% | 150,00 |
| 21.03.2024 | 1,40 | 1,50 | 1,40 | 1,50 | 6,78% | - |
| 20.03.2024 | 1,41 | 1,47 | 1,33 | 1,40 | -0,78% | - |
| 19.03.2024 | 1,50 | 1,53 | 1,37 | 1,41 | -5,55% | - |
| 18.03.2024 | 1,42 | 1,52 | 1,39 | 1,50 | 6,14% | - |
| 15.03.2024 | 1,38 | 1,41 | 1,38 | 1,41 | 1,59% | 110,00 |
| 14.03.2024 | 1,50 | 1,54 | 1,31 | 1,39 | -11,20% | - |
| 13.03.2024 | 1,56 | 1,56 | 1,56 | 1,56 | 6,33% | 200,00 |
| 12.03.2024 | 1,62 | 1,62 | 1,47 | 1,47 | -8,04% | 420,00 |
| 11.03.2024 | 1,60 | 1,66 | 1,58 | 1,60 | -0,16% | - |
| 08.03.2024 | 1,56 | 1,67 | 1,53 | 1,60 | 0,63% | - |
| 07.03.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -1,85% | 1.000,00 |
| 06.03.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -4,14% | 150,00 |
| 05.03.2024 | 1,78 | 1,82 | 1,64 | 1,69 | -5,06% | - |
| 04.03.2024 | 1,79 | 1,79 | 1,78 | 1,78 | -1,58% | 910,00 |
| 01.03.2024 | 1,90 | 1,96 | 1,79 | 1,81 | -1,98% | - |
| 29.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -0,27% | 300,00 |
| 28.02.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,96% | 400,00 |
| 27.02.2024 | 1,67 | 1,80 | 1,67 | 1,78 | 7,07% | - |
| 26.02.2024 | 1,66 | 1,66 | 1,66 | 1,66 | 2,40% | 397,00 |
| 23.02.2024 | 1,75 | 1,75 | 1,62 | 1,62 | -4,53% | 800,00 |
| 22.02.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,21% | 1.900,00 |
| 21.02.2024 | 1,84 | 1,87 | 1,65 | 1,70 | -7,80% | - |
| 20.02.2024 | 1,80 | 1,84 | 1,80 | 1,84 | 2,22% | 1.980,00 |
| 19.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -8,86% | - |
| 16.02.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 2,65% | 150,00 |
| 15.02.2024 | 1,83 | 1,92 | 1,83 | 1,92 | 17,32% | 4.474,00 |
| 14.02.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -3,13% | 2.436,00 |
| 13.02.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -10,42% | 5,00 |
| 12.02.2024 | 1,81 | 1,90 | 1,81 | 1,89 | 15,88% | 16.700,00 |
| 09.02.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -1,15% | 35,00 |
| 08.02.2024 | 1,66 | 1,67 | 1,65 | 1,65 | -5,71% | 6.950,00 |
| 07.02.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 6,06% | 1.000,00 |
| 06.02.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 6,31% | 1.080,00 |
| 05.02.2024 | 1,59 | 1,63 | 1,55 | 1,55 | -3,45% | 335,00 |
| 02.02.2024 | 1,67 | 1,74 | 1,55 | 1,61 | 3,11% | - |
| 01.02.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,20% | 2.000,00 |
| 31.01.2024 | 1,57 | 1,63 | 1,48 | 1,58 | -1,25% | - |
| 30.01.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 12,77% | 600,00 |
| 29.01.2024 | 1,33 | 1,42 | 1,28 | 1,42 | 11,66% | 4.100,00 |
| 26.01.2024 | 1,27 | 1,29 | 1,27 | 1,27 | -3,06% | 450,00 |
| 25.01.2024 | 1,31 | 1,31 | 1,31 | 1,31 | 2,91% | 50,00 |
| 24.01.2024 | 1,30 | 1,30 | 1,27 | 1,27 | -4,18% | 640,00 |
| 23.01.2024 | 1,35 | 1,37 | 1,26 | 1,33 | -0,41% | - |
| 22.01.2024 | 1,33 | 1,33 | 1,33 | 1,33 | 12,97% | 277,00 |
| 19.01.2024 | 1,23 | 1,23 | 1,18 | 1,18 | -3,24% | 1.150,00 |
| 18.01.2024 | 1,28 | 1,31 | 1,21 | 1,22 | -6,23% | - |
| 17.01.2024 | 1,44 | 1,46 | 1,29 | 1,30 | -10,25% | - |
| 16.01.2024 | 1,51 | 1,54 | 1,45 | 1,45 | -3,75% | - |
| 15.01.2024 | 1,51 | 1,51 | 1,50 | 1,51 | 0,37% | - |
| 12.01.2024 | 1,50 | 1,50 | 1,50 | 1,50 | 0,03% | 71,00 |
| 11.01.2024 | 1,56 | 1,59 | 1,46 | 1,50 | -1,15% | - |
| 10.01.2024 | 1,61 | 1,61 | 1,52 | 1,52 | -4,44% | 1.702,00 |
| 09.01.2024 | 1,60 | 1,64 | 1,58 | 1,59 | -0,31% | - |
| 08.01.2024 | 1,60 | 1,66 | 1,55 | 1,59 | -1,30% | - |
| 05.01.2024 | 1,62 | 1,66 | 1,58 | 1,61 | -1,01% | - |
| 04.01.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -2,45% | 1.500,00 |
| 03.01.2024 | 1,80 | 1,81 | 1,66 | 1,67 | -12,01% | - |
| 02.01.2024 | 1,76 | 1,92 | 1,76 | 1,90 | -0,31% | 622,00 |
| 29.12.2023 | 1,91 | 1,91 | 1,91 | 1,91 | 3,42% | 100,00 |
| 28.12.2023 | 1,84 | 1,84 | 1,84 | 1,84 | -7,67% | 100,00 |
| 27.12.2023 | 1,89 | 2,00 | 1,89 | 2,00 | -0,25% | 393,00 |
| 22.12.2023 | 1,99 | 2,00 | 1,92 | 2,00 | 3,07% | 2.370,00 |
| 21.12.2023 | 1,75 | 1,96 | 1,66 | 1,94 | 4,22% | - |
| 20.12.2023 | 1,81 | 1,86 | 1,81 | 1,86 | 20,05% | 1.841,00 |
| 19.12.2023 | 1,55 | 1,55 | 1,55 | 1,55 | 1,11% | 500,00 |
| 18.12.2023 | 1,44 | 1,55 | 1,41 | 1,53 | 8,03% | - |
| 15.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 1,87% | 333,00 |
| 14.12.2023 | 1,44 | 1,44 | 1,39 | 1,39 | -1,87% | 380,00 |
| 13.12.2023 | 1,39 | 1,45 | 1,35 | 1,42 | 0,11% | - |
| 12.12.2023 | 1,42 | 1,42 | 1,42 | 1,42 | 4,80% | 500,00 |
| 11.12.2023 | 1,35 | 1,35 | 1,34 | 1,35 | -0,88% | 335,00 |
| 08.12.2023 | 1,34 | 1,37 | 1,31 | 1,37 | -1,01% | - |
| 07.12.2023 | 1,38 | 1,38 | 1,38 | 1,38 | 0,00% | 100,00 |
| 06.12.2023 | 1,38 | 1,44 | 1,37 | 1,38 | -0,33% | - |
| 05.12.2023 | 1,43 | 1,52 | 1,38 | 1,38 | -9,86% | - |
| 04.12.2023 | 1,54 | 1,54 | 1,54 | 1,54 | 0,99% | 2,00 |