1,295$
0,76%
Echtzeit-Aktienkurs Beyond Air
Bid:
Ask:
Aktienkurse zur Beyond Air Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,29 | 1,39 | 1,24 | 1,29 | 0,39% | 375.860,00 |
| 07.05.2024 | 1,25 | 1,29 | 1,21 | 1,29 | 2,39% | 340.501,00 |
| 06.05.2024 | 1,32 | 1,32 | 1,16 | 1,26 | -3,46% | 667.287,00 |
| 03.05.2024 | 1,20 | 1,32 | 1,20 | 1,30 | 7,44% | 327.247,00 |
| 02.05.2024 | 1,14 | 1,23 | 1,11 | 1,21 | 8,04% | 412.413,00 |
| 01.05.2024 | 1,11 | 1,21 | 1,09 | 1,12 | 3,70% | 618.154,00 |
| 30.04.2024 | 1,08 | 1,14 | 1,06 | 1,08 | 0,93% | 549.628,00 |
| 29.04.2024 | 1,15 | 1,20 | 1,06 | 1,07 | -8,15% | 447.307,00 |
| 26.04.2024 | 1,21 | 1,25 | 1,15 | 1,17 | -0,85% | 328.222,00 |
| 25.04.2024 | 1,25 | 1,25 | 1,13 | 1,18 | -8,20% | 509.017,00 |
| 24.04.2024 | 1,21 | 1,32 | 1,16 | 1,28 | 5,79% | 407.777,00 |
| 23.04.2024 | 1,24 | 1,29 | 1,18 | 1,21 | 0,00% | 363.438,00 |
| 22.04.2024 | 1,23 | 1,60 | 1,16 | 1,21 | -1,63% | 626.073,00 |
| 19.04.2024 | 1,18 | 1,26 | 1,16 | 1,23 | 4,24% | 284.550,00 |
| 18.04.2024 | 1,30 | 1,31 | 1,14 | 1,18 | -9,23% | 609.847,00 |
| 17.04.2024 | 1,38 | 1,38 | 1,23 | 1,30 | -1,89% | 255.317,00 |
| 16.04.2024 | 1,31 | 1,35 | 1,21 | 1,33 | 2,32% | 157.419,00 |
| 15.04.2024 | 1,54 | 1,54 | 1,28 | 1,30 | -10,07% | 254.630,00 |
| 12.04.2024 | 1,53 | 1,53 | 1,42 | 1,44 | -4,64% | 164.769,00 |
| 11.04.2024 | 1,64 | 1,64 | 1,49 | 1,51 | -4,43% | 193.602,00 |
| 10.04.2024 | 1,59 | 1,67 | 1,56 | 1,58 | -5,33% | 145.900,00 |
| 09.04.2024 | 1,64 | 1,69 | 1,61 | 1,67 | 3,34% | 197.909,00 |
| 08.04.2024 | 1,66 | 1,66 | 1,58 | 1,62 | -1,52% | 76.928,00 |
| 05.04.2024 | 1,61 | 1,68 | 1,55 | 1,64 | 1,86% | 89.246,00 |
| 04.04.2024 | 1,59 | 1,74 | 1,58 | 1,61 | 1,90% | 179.922,00 |
| 03.04.2024 | 1,56 | 1,62 | 1,56 | 1,58 | 0,64% | 133.274,00 |
| 02.04.2024 | 1,57 | 1,61 | 1,52 | 1,57 | -0,63% | 147.372,00 |
| 01.04.2024 | 1,75 | 1,75 | 1,57 | 1,58 | -9,20% | 273.709,00 |
| 28.03.2024 | 1,75 | 1,78 | 1,71 | 1,74 | 0,00% | 125.483,00 |
| 27.03.2024 | 1,69 | 1,75 | 1,66 | 1,74 | 2,96% | 233.635,00 |
| 26.03.2024 | 1,73 | 1,78 | 1,63 | 1,69 | -1,74% | 240.087,00 |
| 25.03.2024 | 1,62 | 1,72 | 1,56 | 1,72 | 8,86% | 402.613,00 |
| 22.03.2024 | 1,65 | 1,65 | 1,54 | 1,58 | -3,07% | 142.084,00 |
| 21.03.2024 | 1,55 | 1,63 | 1,54 | 1,63 | 5,84% | 439.818,00 |
| 20.03.2024 | 1,53 | 1,55 | 1,45 | 1,54 | 0,65% | 429.224,00 |
| 19.03.2024 | 1,61 | 1,67 | 1,48 | 1,53 | -5,56% | 195.202,00 |
| 18.03.2024 | 1,55 | 1,66 | 1,50 | 1,62 | 5,19% | 165.565,00 |
| 15.03.2024 | 1,49 | 1,56 | 1,44 | 1,54 | 2,67% | 372.620,00 |
| 14.03.2024 | 1,62 | 1,65 | 1,42 | 1,50 | -7,41% | 305.171,00 |
| 13.03.2024 | 1,63 | 1,72 | 1,62 | 1,62 | -0,61% | 110.505,00 |
| 12.03.2024 | 1,74 | 1,74 | 1,61 | 1,63 | -6,32% | 204.491,00 |
| 11.03.2024 | 1,80 | 1,85 | 1,72 | 1,74 | -1,14% | 132.928,00 |
| 08.03.2024 | 1,67 | 1,86 | 1,67 | 1,76 | 2,92% | 233.297,00 |
| 07.03.2024 | 1,66 | 1,78 | 1,66 | 1,71 | 2,09% | 162.969,00 |
| 06.03.2024 | 1,88 | 1,88 | 1,65 | 1,68 | -8,97% | 200.834,00 |
| 05.03.2024 | 1,96 | 1,96 | 1,77 | 1,84 | -6,12% | 197.977,00 |
| 04.03.2024 | 1,95 | 1,99 | 1,83 | 1,96 | -1,01% | 337.983,00 |
| 01.03.2024 | 2,05 | 2,09 | 1,93 | 1,98 | -2,94% | 286.369,00 |
| 29.02.2024 | 2,08 | 2,10 | 1,92 | 2,04 | 0,00% | 281.510,00 |
| 28.02.2024 | 1,94 | 2,11 | 1,94 | 2,04 | 5,97% | 366.399,00 |
| 27.02.2024 | 1,84 | 1,96 | 1,81 | 1,93 | 6,35% | 194.861,00 |
| 26.02.2024 | 1,79 | 1,85 | 1,74 | 1,81 | 3,43% | 146.177,00 |
| 23.02.2024 | 1,88 | 1,88 | 1,73 | 1,75 | -5,91% | 332.440,00 |
| 22.02.2024 | 1,82 | 1,90 | 1,81 | 1,86 | 0,81% | 238.491,00 |
| 21.02.2024 | 2,00 | 2,01 | 1,78 | 1,85 | -7,29% | 173.381,00 |
| 20.02.2024 | 1,92 | 2,04 | 1,88 | 1,99 | 2,58% | 302.937,00 |
| 16.02.2024 | 2,05 | 2,12 | 1,91 | 1,94 | -4,43% | 324.138,00 |
| 15.02.2024 | 1,89 | 2,08 | 1,88 | 2,03 | 10,33% | 432.605,00 |
| 14.02.2024 | 1,84 | 1,90 | 1,68 | 1,84 | 3,95% | 308.052,00 |
| 13.02.2024 | 1,89 | 1,89 | 1,65 | 1,77 | -18,06% | 566.117,00 |
| 12.02.2024 | 1,83 | 2,17 | 1,81 | 2,16 | 15,51% | 728.525,00 |
| 09.02.2024 | 1,76 | 1,93 | 1,74 | 1,87 | 6,86% | 277.497,00 |
| 08.02.2024 | 1,83 | 1,88 | 1,72 | 1,75 | -2,78% | 362.251,00 |
| 07.02.2024 | 1,81 | 1,96 | 1,75 | 1,80 | -1,10% | 840.538,00 |
| 06.02.2024 | 1,72 | 1,85 | 1,70 | 1,82 | 5,20% | 220.590,00 |
| 05.02.2024 | 1,71 | 1,78 | 1,66 | 1,73 | 0,00% | 539.646,00 |
| 02.02.2024 | 1,85 | 1,85 | 1,65 | 1,73 | -4,42% | 231.899,00 |
| 01.02.2024 | 1,69 | 1,89 | 1,67 | 1,81 | 7,74% | 668.981,00 |
| 31.01.2024 | 1,70 | 1,78 | 1,60 | 1,68 | -1,18% | 615.891,00 |
| 30.01.2024 | 1,56 | 1,73 | 1,55 | 1,70 | 7,59% | 854.860,00 |
| 29.01.2024 | 1,42 | 1,59 | 1,35 | 1,58 | 10,49% | 648.099,00 |
| 26.01.2024 | 1,37 | 1,47 | 1,33 | 1,43 | 7,52% | 267.110,00 |
| 25.01.2024 | 1,39 | 1,39 | 1,32 | 1,33 | -2,92% | 133.820,00 |
| 24.01.2024 | 1,47 | 1,50 | 1,35 | 1,37 | -4,20% | 195.642,00 |
| 23.01.2024 | 1,48 | 1,50 | 1,36 | 1,43 | -3,05% | 215.516,00 |
| 22.01.2024 | 1,34 | 1,49 | 1,33 | 1,48 | 13,03% | 314.449,00 |
| 19.01.2024 | 1,33 | 1,37 | 1,18 | 1,31 | -1,51% | 453.416,00 |
| 18.01.2024 | 1,39 | 1,43 | 1,31 | 1,33 | -5,02% | 262.833,00 |
| 17.01.2024 | 1,56 | 1,56 | 1,39 | 1,40 | -11,15% | 325.568,00 |
| 16.01.2024 | 1,64 | 1,66 | 1,57 | 1,57 | -4,85% | 207.775,00 |
| 12.01.2024 | 1,67 | 1,69 | 1,60 | 1,65 | 0,00% | 206.070,00 |
| 11.01.2024 | 1,71 | 1,71 | 1,60 | 1,65 | -4,07% | 277.234,00 |
| 10.01.2024 | 1,73 | 1,75 | 1,68 | 1,72 | -0,58% | 175.286,00 |
| 09.01.2024 | 1,75 | 1,79 | 1,72 | 1,73 | -1,14% | 278.201,00 |
| 08.01.2024 | 1,77 | 1,80 | 1,71 | 1,75 | -0,57% | 286.761,00 |
| 05.01.2024 | 1,79 | 1,80 | 1,72 | 1,76 | -0,56% | 226.427,00 |
| 04.01.2024 | 1,81 | 1,83 | 1,74 | 1,77 | -2,21% | 475.451,00 |
| 03.01.2024 | 1,95 | 1,97 | 1,81 | 1,81 | -8,54% | 420.249,00 |
| 02.01.2024 | 1,97 | 2,09 | 1,91 | 1,98 | 0,96% | 438.698,00 |
| 29.12.2023 | 2,10 | 2,10 | 1,88 | 1,96 | -5,77% | 926.861,00 |
| 28.12.2023 | 2,20 | 2,20 | 1,99 | 2,08 | -4,15% | 645.479,00 |
| 27.12.2023 | 2,30 | 2,36 | 2,14 | 2,17 | 1,88% | 1.077.397,00 |
| 26.12.2023 | 2,17 | 2,26 | 2,05 | 2,13 | 0,00% | 607.236,00 |
| 22.12.2023 | 2,15 | 2,28 | 2,03 | 2,13 | -0,47% | 981.909,00 |
| 21.12.2023 | 2,02 | 2,17 | 1,94 | 2,14 | 12,63% | 1.356.365,00 |
| 20.12.2023 | 2,05 | 2,11 | 1,90 | 1,90 | 11,76% | 2.839.897,00 |
| 19.12.2023 | 1,66 | 1,73 | 1,66 | 1,70 | 2,41% | 545.227,00 |
| 18.12.2023 | 1,57 | 1,70 | 1,54 | 1,66 | 5,73% | 1.593.348,00 |
| 15.12.2023 | 1,58 | 1,68 | 1,51 | 1,57 | 0,00% | 528.263,00 |
| 14.12.2023 | 1,55 | 1,64 | 1,55 | 1,57 | 1,95% | 260.638,00 |