1,170€
2,63%
Echtzeit-Aktienkurs Beyond Air
Bid:
Ask:
Aktienkurse zur Beyond Air Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,21 | 1,29 | 1,15 | 1,21 | 0,84% | - |
| 07.05.2024 | 1,14 | 1,20 | 1,12 | 1,20 | 2,58% | - |
| 06.05.2024 | 1,21 | 1,23 | 1,09 | 1,17 | -3,32% | - |
| 03.05.2024 | 1,12 | 1,22 | 1,04 | 1,21 | 6,17% | - |
| 02.05.2024 | 1,03 | 1,15 | 1,03 | 1,14 | 11,82% | - |
| 30.04.2024 | 1,00 | 1,08 | 1,00 | 1,02 | 1,20% | - |
| 29.04.2024 | 1,07 | 1,14 | 0,99 | 1,00 | -7,56% | - |
| 26.04.2024 | 1,10 | 1,17 | 1,08 | 1,09 | -0,91% | - |
| 25.04.2024 | 1,20 | 1,20 | 1,06 | 1,10 | -7,98% | - |
| 24.04.2024 | 1,11 | 1,23 | 1,10 | 1,19 | 5,78% | - |
| 23.04.2024 | 1,14 | 1,21 | 1,10 | 1,13 | -2,17% | - |
| 22.04.2024 | 1,16 | 1,50 | 1,09 | 1,15 | -0,86% | - |
| 19.04.2024 | 1,12 | 1,19 | 1,08 | 1,16 | 4,50% | - |
| 18.04.2024 | 1,20 | 1,26 | 1,06 | 1,11 | -7,88% | - |
| 17.04.2024 | 1,26 | 1,31 | 1,16 | 1,21 | -3,21% | - |
| 16.04.2024 | 1,32 | 1,32 | 1,15 | 1,25 | 2,05% | - |
| 15.04.2024 | 1,36 | 1,49 | 1,20 | 1,22 | -10,29% | - |
| 12.04.2024 | 1,41 | 1,47 | 1,33 | 1,36 | -3,20% | - |
| 11.04.2024 | 1,49 | 1,53 | 1,39 | 1,41 | -5,39% | - |
| 10.04.2024 | 1,54 | 1,55 | 1,45 | 1,49 | -3,26% | - |
| 09.04.2024 | 1,48 | 1,56 | 1,46 | 1,54 | 2,33% | - |
| 08.04.2024 | 1,51 | 1,54 | 1,45 | 1,50 | -0,99% | - |
| 05.04.2024 | 1,51 | 1,55 | 1,44 | 1,52 | 1,68% | - |
| 04.04.2024 | 1,46 | 1,58 | 1,45 | 1,49 | 1,36% | - |
| 03.04.2024 | 1,46 | 1,51 | 1,45 | 1,47 | 1,38% | - |
| 02.04.2024 | 1,47 | 1,49 | 1,42 | 1,45 | -7,99% | - |
| 28.03.2024 | 1,60 | 1,64 | 1,58 | 1,58 | 1,87% | - |
| 27.03.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -3,01% | - |
| 26.03.2024 | 1,58 | 1,62 | 1,51 | 1,60 | 3,98% | - |
| 25.03.2024 | 1,46 | 1,58 | 1,44 | 1,53 | -0,84% | - |
| 22.03.2024 | 1,50 | 1,55 | 1,43 | 1,55 | 4,95% | - |
| 21.03.2024 | 1,40 | 1,50 | 1,40 | 1,47 | 5,51% | - |
| 20.03.2024 | 1,41 | 1,47 | 1,35 | 1,40 | -3,66% | - |
| 19.03.2024 | 1,50 | 1,53 | 1,37 | 1,45 | -4,79% | - |
| 18.03.2024 | 1,42 | 1,55 | 1,39 | 1,52 | 0,99% | - |
| 15.03.2024 | 1,39 | 1,51 | 1,33 | 1,51 | 7,95% | - |
| 14.03.2024 | 1,50 | 1,54 | 1,31 | 1,40 | -6,80% | - |
| 13.03.2024 | 1,50 | 1,57 | 1,48 | 1,50 | -1,90% | - |
| 12.03.2024 | 1,60 | 1,63 | 1,48 | 1,53 | -6,83% | - |
| 11.03.2024 | 1,60 | 1,66 | 1,58 | 1,64 | 2,76% | - |
| 08.03.2024 | 1,56 | 1,67 | 1,53 | 1,60 | 2,50% | - |
| 07.03.2024 | 1,53 | 1,62 | 1,52 | 1,56 | 1,30% | - |
| 06.03.2024 | 1,70 | 1,76 | 1,52 | 1,54 | -9,05% | - |
| 05.03.2024 | 1,81 | 1,82 | 1,64 | 1,69 | -6,89% | - |
| 04.03.2024 | 1,82 | 1,84 | 1,69 | 1,82 | -0,17% | - |
| 01.03.2024 | 1,90 | 1,96 | 1,79 | 1,82 | -3,71% | - |
| 29.02.2024 | 1,89 | 1,94 | 1,79 | 1,89 | 0,32% | - |
| 28.02.2024 | 1,78 | 1,95 | 1,78 | 1,88 | 6,03% | - |
| 27.02.2024 | 1,67 | 1,81 | 1,67 | 1,78 | 6,67% | - |
| 26.02.2024 | 1,62 | 1,70 | 1,61 | 1,66 | 2,91% | - |
| 23.02.2024 | 1,72 | 1,72 | 1,62 | 1,62 | -4,66% | 150,00 |
| 22.02.2024 | 1,71 | 1,75 | 1,67 | 1,70 | -0,82% | - |
| 21.02.2024 | 1,84 | 1,88 | 1,65 | 1,71 | -7,57% | - |
| 20.02.2024 | 1,80 | 1,90 | 1,73 | 1,85 | 2,78% | - |
| 19.02.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,44% | - |
| 16.02.2024 | 1,90 | 1,99 | 1,79 | 1,81 | -4,54% | - |
| 15.02.2024 | 1,73 | 1,93 | 1,71 | 1,89 | 9,80% | - |
| 14.02.2024 | 1,65 | 1,76 | 1,58 | 1,73 | 4,93% | - |
| 13.02.2024 | 2,03 | 2,03 | 1,55 | 1,64 | -18,21% | - |
| 12.02.2024 | 1,73 | 2,01 | 1,68 | 2,01 | 15,58% | - |
| 09.02.2024 | 1,61 | 1,79 | 1,61 | 1,74 | 7,08% | - |
| 08.02.2024 | 1,67 | 1,74 | 1,61 | 1,62 | -3,10% | - |
| 07.02.2024 | 1,69 | 1,82 | 1,63 | 1,68 | -1,53% | - |
| 06.02.2024 | 1,61 | 1,72 | 1,57 | 1,70 | 5,06% | - |
| 05.02.2024 | 1,60 | 1,72 | 1,56 | 1,62 | 0,75% | - |
| 02.02.2024 | 1,72 | 1,75 | 1,55 | 1,61 | -3,71% | - |
| 01.02.2024 | 1,57 | 1,74 | 1,55 | 1,67 | 6,78% | - |
| 31.01.2024 | 1,57 | 1,63 | 1,48 | 1,56 | -0,82% | - |
| 30.01.2024 | 1,45 | 1,59 | 1,41 | 1,58 | 8,46% | - |
| 29.01.2024 | 1,32 | 1,46 | 1,25 | 1,45 | 9,90% | - |
| 26.01.2024 | 1,23 | 1,35 | 1,22 | 1,32 | 7,39% | - |
| 25.01.2024 | 1,25 | 1,29 | 1,22 | 1,23 | -2,22% | - |
| 24.01.2024 | 1,32 | 1,34 | 1,25 | 1,26 | -4,76% | - |
| 23.01.2024 | 1,35 | 1,38 | 1,26 | 1,32 | -2,36% | - |
| 22.01.2024 | 1,20 | 1,36 | 1,20 | 1,36 | 13,11% | - |
| 19.01.2024 | 1,22 | 1,26 | 1,09 | 1,20 | -1,80% | - |
| 18.01.2024 | 1,28 | 1,31 | 1,21 | 1,22 | -4,84% | - |
| 17.01.2024 | 1,44 | 1,47 | 1,28 | 1,28 | -11,53% | - |
| 16.01.2024 | 1,51 | 1,54 | 1,45 | 1,45 | -3,78% | - |
| 15.01.2024 | 1,51 | 1,51 | 1,50 | 1,51 | -0,33% | - |
| 12.01.2024 | 1,50 | 1,54 | 1,46 | 1,51 | 0,73% | - |
| 11.01.2024 | 1,56 | 1,57 | 1,46 | 1,50 | -4,09% | - |
| 10.01.2024 | 1,59 | 1,61 | 1,54 | 1,56 | -1,51% | - |
| 09.01.2024 | 1,60 | 1,63 | 1,59 | 1,59 | -0,87% | - |
| 08.01.2024 | 1,60 | 1,66 | 1,55 | 1,60 | -0,74% | - |
| 05.01.2024 | 1,62 | 1,66 | 1,57 | 1,61 | -0,43% | - |
| 04.01.2024 | 1,66 | 1,70 | 1,60 | 1,62 | -2,47% | - |
| 03.01.2024 | 1,80 | 1,81 | 1,66 | 1,66 | -7,92% | - |
| 02.01.2024 | 1,78 | 1,91 | 1,75 | 1,81 | -6,57% | - |
| 29.12.2023 | 1,88 | 2,00 | 1,88 | 1,93 | 2,49% | 100,00 |
| 28.12.2023 | 2,01 | 2,08 | 1,80 | 1,89 | -3,73% | - |
| 27.12.2023 | 1,93 | 2,13 | 1,90 | 1,96 | 1,45% | - |
| 22.12.2023 | 1,96 | 2,07 | 1,85 | 1,93 | -0,57% | - |
| 21.12.2023 | 1,75 | 1,96 | 1,66 | 1,94 | 11,36% | - |
| 20.12.2023 | 1,80 | 1,92 | 1,74 | 1,74 | 12,23% | - |
| 19.12.2023 | 1,52 | 1,58 | 1,47 | 1,55 | 2,37% | - |
| 18.12.2023 | 1,44 | 1,55 | 1,41 | 1,52 | 4,91% | - |
| 15.12.2023 | 1,44 | 1,54 | 1,38 | 1,45 | 0,91% | - |
| 14.12.2023 | 1,42 | 1,50 | 1,41 | 1,43 | 0,92% | - |
| 13.12.2023 | 1,39 | 1,45 | 1,35 | 1,42 | 1,87% | - |