Echtzeit-Aktienkurs Beasley Broadcast Group Inc.
Bid:
Ask:
Aktienkurse zur Beasley Broadcast Group Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 2,46 | 2,51 | 2,36 | 2,43 | -3,76% | - |
| 25.02.2021 | 2,64 | 2,68 | 2,49 | 2,53 | -8,84% | - |
| 24.02.2021 | 2,69 | 2,80 | 2,69 | 2,77 | 6,54% | - |
| 23.02.2021 | 2,59 | 2,67 | 2,54 | 2,60 | -9,25% | - |
| 22.02.2021 | 2,96 | 3,01 | 2,82 | 2,87 | -1,21% | - |
| 19.02.2021 | 2,92 | 2,95 | 2,83 | 2,90 | -0,34% | - |
| 18.02.2021 | 2,79 | 2,93 | 2,77 | 2,91 | 0,00% | - |
| 17.02.2021 | 2,91 | 2,91 | 2,91 | 2,91 | -0,51% | - |
| 16.02.2021 | 3,03 | 3,03 | 2,73 | 2,93 | 7,73% | - |
| 12.02.2021 | 2,67 | 2,80 | 2,63 | 2,72 | 2,65% | - |
| 11.02.2021 | 2,64 | 2,69 | 0,00 | 2,65 | -0,38% | - |
| 10.02.2021 | 2,57 | 2,76 | 0,00 | 2,66 | 1,92% | - |
| 09.02.2021 | 2,57 | 2,71 | 2,51 | 2,61 | -0,76% | - |
| 08.02.2021 | 2,60 | 2,66 | 2,56 | 2,63 | 3,55% | - |
| 05.02.2021 | 2,38 | 2,56 | 2,36 | 2,54 | 6,96% | - |
| 04.02.2021 | 2,17 | 2,39 | 2,17 | 2,37 | 11,27% | - |
| 03.02.2021 | 2,13 | 2,15 | 2,10 | 2,13 | -0,47% | - |
| 02.02.2021 | 2,04 | 2,14 | 2,04 | 2,14 | 3,38% | - |
| 01.02.2021 | 2,05 | 2,11 | 2,01 | 2,07 | 1,22% | - |
| 29.01.2021 | 2,12 | 2,12 | 2,02 | 2,05 | -1,92% | - |
| 28.01.2021 | 2,13 | 2,13 | 2,05 | 2,09 | -0,48% | - |
| 27.01.2021 | 2,13 | 2,16 | 2,01 | 2,10 | -3,23% | - |
| 26.01.2021 | 2,17 | 2,18 | 2,16 | 2,17 | 4,59% | - |
| 25.01.2021 | 2,11 | 2,12 | 2,03 | 2,07 | -3,04% | - |
| 22.01.2021 | 2,06 | 2,15 | 2,04 | 2,14 | -8,37% | - |
| 21.01.2021 | 2,33 | 2,33 | 2,33 | 2,33 | 14,22% | - |
| 20.01.2021 | 2,03 | 2,06 | 1,99 | 2,04 | 0,99% | - |
| 19.01.2021 | 1,99 | 2,06 | 1,96 | 2,02 | 0,25% | - |
| 15.01.2021 | 1,92 | 2,04 | 1,89 | 2,02 | 3,33% | - |
| 14.01.2021 | 1,90 | 1,99 | 1,89 | 1,95 | 3,72% | - |
| 13.01.2021 | 1,85 | 1,90 | 1,83 | 1,88 | 4,16% | - |
| 12.01.2021 | 1,77 | 1,85 | 1,77 | 1,81 | 2,27% | - |
| 11.01.2021 | 1,72 | 1,78 | 1,71 | 1,77 | 2,92% | - |
| 08.01.2021 | 1,71 | 1,75 | 1,67 | 1,72 | -3,11% | - |
| 07.01.2021 | 1,73 | 1,88 | 1,71 | 1,77 | 3,21% | - |
| 06.01.2021 | 1,71 | 1,75 | 1,66 | 1,72 | 0,88% | - |
| 05.01.2021 | 1,68 | 1,73 | 1,66 | 1,70 | 4,94% | - |
| 04.01.2021 | 1,54 | 1,66 | 1,51 | 1,62 | 7,64% | - |
| 31.12.2020 | 1,58 | 1,59 | 1,51 | 1,51 | -3,22% | - |
| 30.12.2020 | 1,56 | 1,57 | 1,53 | 1,56 | 1,30% | - |
| 29.12.2020 | 1,52 | 1,58 | 1,52 | 1,54 | 0,66% | - |
| 28.12.2020 | 1,54 | 1,54 | 1,53 | 1,53 | -10,29% | - |
| 24.12.2020 | 1,50 | 1,70 | 1,48 | 1,70 | 16,04% | - |
| 23.12.2020 | 1,45 | 1,47 | 1,44 | 1,47 | 1,38% | - |
| 22.12.2020 | 1,48 | 1,48 | 1,44 | 1,45 | 0,35% | - |
| 21.12.2020 | 1,44 | 1,47 | 1,43 | 1,44 | -1,37% | - |
| 18.12.2020 | 1,50 | 1,51 | 1,46 | 1,46 | -3,63% | - |
| 17.12.2020 | 1,48 | 1,53 | 1,48 | 1,52 | -12,17% | - |
| 16.12.2020 | 1,48 | 2,07 | 1,46 | 1,73 | 21,91% | - |
| 15.12.2020 | 1,43 | 1,44 | 1,40 | 1,42 | -1,05% | - |
| 14.12.2020 | 1,47 | 1,47 | 1,41 | 1,43 | -4,98% | - |
| 11.12.2020 | 1,48 | 1,52 | 1,47 | 1,51 | 0,67% | - |
| 10.12.2020 | 1,50 | 1,52 | 1,48 | 1,50 | -1,32% | - |
| 09.12.2020 | 1,53 | 1,55 | 1,50 | 1,52 | -1,62% | - |
| 08.12.2020 | 1,52 | 1,55 | 1,48 | 1,54 | 1,99% | - |
| 07.12.2020 | 1,52 | 1,54 | 0,00 | 1,51 | 0,67% | - |
| 04.12.2020 | 1,50 | 1,54 | 1,48 | 1,50 | 0,67% | - |
| 03.12.2020 | 1,51 | 1,54 | 1,48 | 1,49 | -3,87% | - |
| 02.12.2020 | 1,51 | 1,56 | 1,50 | 1,55 | 1,97% | - |
| 01.12.2020 | 1,53 | 1,54 | 1,51 | 1,52 | 1,33% | - |
| 30.11.2020 | 1,57 | 1,57 | 1,50 | 1,50 | -5,96% | - |
| 27.11.2020 | 1,61 | 1,62 | 1,57 | 1,60 | 0,31% | - |
| 25.11.2020 | 1,60 | 1,60 | 1,57 | 1,59 | -3,34% | - |
| 24.11.2020 | 1,64 | 1,68 | 1,61 | 1,65 | -4,36% | - |
| 23.11.2020 | 1,52 | 1,73 | 1,49 | 1,72 | 12,05% | - |
| 20.11.2020 | 1,48 | 1,56 | 1,45 | 1,54 | 2,68% | - |
| 19.11.2020 | 1,47 | 1,50 | 1,45 | 1,50 | 5,28% | - |
| 18.11.2020 | 1,42 | 1,45 | 1,41 | 1,42 | -0,35% | - |
| 17.11.2020 | 1,43 | 1,43 | 1,43 | 1,43 | -1,72% | - |
| 16.11.2020 | 1,45 | 1,50 | 1,45 | 1,45 | -0,68% | - |
| 13.11.2020 | 1,38 | 1,48 | 1,37 | 1,46 | 5,80% | - |
| 12.11.2020 | 1,38 | 1,40 | 1,37 | 1,38 | -3,16% | - |
| 11.11.2020 | 1,41 | 1,43 | 0,00 | 1,43 | 0,00% | - |
| 10.11.2020 | 1,38 | 1,45 | 1,38 | 1,43 | 5,95% | - |
| 09.11.2020 | 1,34 | 1,38 | 1,30 | 1,35 | -1,10% | - |
| 06.11.2020 | 1,37 | 2,49 | 1,32 | 1,36 | -2,86% | - |
| 05.11.2020 | 1,49 | 1,51 | 1,37 | 1,40 | -15,92% | - |
| 04.11.2020 | 1,65 | 1,68 | 0,00 | 1,67 | -3,76% | - |
| 03.11.2020 | 1,80 | 2,02 | 1,64 | 1,73 | 41,22% | - |
| 02.11.2020 | 1,24 | 1,25 | 1,21 | 1,23 | 0,82% | - |
| 30.10.2020 | 1,23 | 1,24 | 1,20 | 1,22 | -1,22% | - |
| 29.10.2020 | 1,20 | 1,29 | 1,19 | 1,23 | 1,23% | - |
| 28.10.2020 | 1,23 | 1,24 | 1,19 | 1,22 | -2,80% | - |
| 27.10.2020 | 1,29 | 1,31 | 1,23 | 1,25 | -3,10% | - |
| 26.10.2020 | 1,30 | 1,33 | 1,29 | 1,29 | -6,86% | - |
| 23.10.2020 | 1,40 | 1,42 | 1,36 | 1,39 | -1,77% | - |
| 22.10.2020 | 1,42 | 1,44 | 1,38 | 1,41 | -4,08% | - |
| 21.10.2020 | 1,50 | 1,52 | 1,42 | 1,47 | 4,63% | - |
| 20.10.2020 | 1,38 | 1,44 | 1,35 | 1,41 | 6,04% | - |
| 19.10.2020 | 1,38 | 1,44 | 1,32 | 1,33 | -0,38% | - |
| 16.10.2020 | 1,31 | 1,35 | 1,28 | 1,33 | 0,76% | - |
| 15.10.2020 | 1,26 | 1,39 | 1,25 | 1,32 | 6,02% | - |
| 14.10.2020 | 1,32 | 1,32 | 1,25 | 1,25 | -4,23% | - |
| 13.10.2020 | 1,30 | 1,31 | 1,28 | 1,30 | -1,52% | - |
| 12.10.2020 | 1,32 | 1,32 | 1,30 | 1,32 | 0,76% | - |
| 09.10.2020 | 1,26 | 1,32 | 1,26 | 1,31 | -0,38% | - |
| 08.10.2020 | 1,33 | 1,35 | 1,29 | 1,32 | -0,38% | - |
| 07.10.2020 | 1,26 | 1,37 | 1,26 | 1,32 | 3,13% | - |
| 06.10.2020 | 1,31 | 1,33 | 1,26 | 1,28 | 2,40% | - |
| 05.10.2020 | 1,29 | 1,30 | 1,22 | 1,25 | 1,63% | - |