1,290$
Echtzeit-Aktienkurs Beyond Air Inc.
Bid:
Ask:
Aktienkurse zur Beyond Air Inc. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.05.2024 | 1,28 | 1,38 | 1,28 | 1,29 | 0,00% | 81.128,00 |
| 07.05.2024 | 1,26 | 1,29 | 1,21 | 1,29 | 2,38% | 53.070,00 |
| 06.05.2024 | 1,30 | 1,31 | 1,17 | 1,26 | -3,08% | 31.957,00 |
| 03.05.2024 | 1,22 | 1,32 | 1,22 | 1,30 | 6,56% | 41.346,00 |
| 02.05.2024 | 1,12 | 1,23 | 1,11 | 1,22 | 7,96% | 51.193,00 |
| 01.05.2024 | 1,11 | 1,20 | 1,10 | 1,13 | 4,63% | 51.765,00 |
| 30.04.2024 | 1,09 | 1,14 | 1,07 | 1,08 | 0,93% | 29.325,00 |
| 29.04.2024 | 1,15 | 1,19 | 1,06 | 1,07 | -7,76% | 34.355,00 |
| 26.04.2024 | 1,21 | 1,23 | 1,16 | 1,16 | -1,28% | 30.137,00 |
| 25.04.2024 | 1,22 | 1,22 | 1,14 | 1,18 | -8,20% | 42.170,00 |
| 24.04.2024 | 1,21 | 1,31 | 1,17 | 1,28 | 6,67% | 38.762,00 |
| 23.04.2024 | 1,20 | 1,28 | 1,19 | 1,20 | -0,83% | 52.752,00 |
| 22.04.2024 | 1,25 | 1,54 | 1,17 | 1,21 | -0,82% | 57.205,00 |
| 19.04.2024 | 1,19 | 1,26 | 1,16 | 1,22 | 3,39% | 27.936,00 |
| 18.04.2024 | 1,30 | 1,30 | 1,14 | 1,18 | -9,92% | 49.092,00 |
| 17.04.2024 | 1,54 | 1,54 | 1,24 | 1,31 | -0,76% | 100.923,00 |
| 16.04.2024 | 1,30 | 1,35 | 1,22 | 1,32 | 2,33% | 20.002,00 |
| 15.04.2024 | 1,46 | 1,46 | 1,28 | 1,29 | -10,42% | 37.937,00 |
| 12.04.2024 | 1,52 | 1,52 | 1,42 | 1,44 | -4,00% | 22.734,00 |
| 11.04.2024 | 1,61 | 1,61 | 1,50 | 1,50 | -5,06% | 26.696,00 |
| 10.04.2024 | 1,62 | 1,62 | 1,57 | 1,58 | -4,82% | 16.494,00 |
| 09.04.2024 | 1,62 | 1,68 | 1,62 | 1,66 | 2,47% | 33.288,00 |
| 08.04.2024 | 1,64 | 1,66 | 1,57 | 1,62 | -1,22% | 19.274,00 |
| 05.04.2024 | 1,59 | 1,66 | 1,56 | 1,64 | 1,86% | 246.362,00 |
| 04.04.2024 | 1,61 | 1,71 | 1,59 | 1,61 | 1,90% | 45.705,00 |
| 03.04.2024 | 1,60 | 1,62 | 1,58 | 1,58 | 0,64% | 46.949,00 |
| 02.04.2024 | 1,60 | 1,61 | 1,54 | 1,57 | -0,63% | 191.849,00 |
| 01.04.2024 | 1,71 | 1,72 | 1,57 | 1,58 | -9,20% | 37.909,00 |
| 28.03.2024 | 1,71 | 1,76 | 1,71 | 1,74 | 0,00% | 26.889,00 |
| 27.03.2024 | 1,70 | 1,74 | 1,70 | 1,74 | 2,35% | 42.320,00 |
| 26.03.2024 | 1,72 | 1,74 | 1,63 | 1,70 | -0,58% | 20.107,00 |
| 25.03.2024 | 1,63 | 1,72 | 1,56 | 1,71 | 7,55% | 35.328,00 |
| 22.03.2024 | 1,63 | 1,65 | 1,54 | 1,59 | -2,15% | 82.275,00 |
| 21.03.2024 | 1,56 | 1,63 | 1,53 | 1,63 | 5,52% | 315.031,00 |
| 20.03.2024 | 1,47 | 1,66 | 1,31 | 1,54 | 0,00% | 270.007,00 |
| 19.03.2024 | 1,54 | 1,67 | 1,48 | 1,54 | -4,35% | 123.162,00 |
| 18.03.2024 | 1,55 | 1,66 | 1,50 | 1,61 | 5,57% | 78.933,00 |
| 15.03.2024 | 1,50 | 1,56 | 1,44 | 1,53 | 0,99% | 125.324,00 |
| 14.03.2024 | 1,66 | 1,66 | 1,43 | 1,51 | -7,93% | 192.623,00 |
| 13.03.2024 | 1,63 | 1,72 | 1,62 | 1,64 | 1,23% | 63.642,00 |
| 12.03.2024 | 1,74 | 1,74 | 1,61 | 1,62 | -7,43% | 125.133,00 |
| 11.03.2024 | 1,76 | 1,85 | 1,72 | 1,75 | 0,00% | 54.755,00 |
| 08.03.2024 | 1,71 | 1,86 | 1,67 | 1,75 | 2,34% | 149.471,00 |
| 07.03.2024 | 1,74 | 1,80 | 1,66 | 1,71 | 2,40% | 86.976,00 |
| 06.03.2024 | 2,12 | 2,12 | 1,65 | 1,67 | -9,24% | 131.106,00 |
| 05.03.2024 | 1,95 | 1,97 | 1,77 | 1,84 | -6,84% | 127.748,00 |
| 04.03.2024 | 1,96 | 1,99 | 1,83 | 1,98 | 0,77% | 209.559,00 |
| 01.03.2024 | 2,05 | 2,15 | 1,93 | 1,96 | -3,45% | 195.198,00 |
| 29.02.2024 | 2,07 | 2,15 | 1,92 | 2,03 | -79,78% | 176.780,00 |
| 11.08.2022 | 10,17 | 10,17 | 9,55 | 10,04 | 0,60% | 331.972,00 |
| 10.08.2022 | 9,69 | 10,11 | 9,45 | 9,98 | 5,83% | 335.848,00 |
| 09.08.2022 | 9,65 | 10,06 | 9,27 | 9,43 | -3,78% | 240.948,00 |
| 08.08.2022 | 9,90 | 10,37 | 9,70 | 9,80 | 0,72% | 431.013,00 |
| 05.08.2022 | 9,35 | 9,90 | 9,12 | 9,73 | 3,40% | 287.768,00 |
| 04.08.2022 | 9,42 | 9,45 | 8,99 | 9,41 | 0,32% | 259.916,00 |
| 03.08.2022 | 9,40 | 9,88 | 9,25 | 9,38 | -1,37% | 310.036,00 |
| 02.08.2022 | 8,90 | 9,51 | 8,90 | 9,51 | 6,26% | 255.740,00 |
| 01.08.2022 | 9,20 | 9,20 | 8,78 | 8,95 | -3,03% | 155.707,00 |
| 29.07.2022 | 9,33 | 9,48 | 9,04 | 9,23 | -2,02% | 154.941,00 |
| 28.07.2022 | 9,14 | 9,55 | 8,80 | 9,42 | 2,39% | 240.033,00 |
| 27.07.2022 | 9,10 | 9,39 | 8,94 | 9,20 | 2,00% | 186.895,00 |
| 26.07.2022 | 9,02 | 9,27 | 8,56 | 9,02 | -0,88% | 226.873,00 |
| 25.07.2022 | 9,01 | 9,29 | 8,93 | 9,10 | 1,11% | 196.574,00 |
| 22.07.2022 | 10,21 | 10,25 | 8,93 | 9,00 | -12,11% | 567.113,00 |
| 21.07.2022 | 9,42 | 10,35 | 9,37 | 10,24 | 9,05% | 477.696,00 |
| 20.07.2022 | 9,05 | 9,65 | 8,89 | 9,39 | 4,92% | 429.502,00 |
| 19.07.2022 | 8,96 | 9,08 | 8,74 | 8,95 | 0,79% | 216.455,00 |
| 18.07.2022 | 9,82 | 10,25 | 8,81 | 8,88 | -9,02% | 528.227,00 |
| 15.07.2022 | 9,53 | 9,97 | 9,27 | 9,76 | 4,39% | 271.465,00 |
| 14.07.2022 | 10,04 | 10,04 | 9,29 | 9,35 | -7,33% | 361.976,00 |
| 13.07.2022 | 9,95 | 10,60 | 9,85 | 10,09 | -1,18% | 393.675,00 |
| 12.07.2022 | 9,56 | 10,30 | 9,27 | 10,21 | 7,59% | 537.645,00 |
| 11.07.2022 | 10,72 | 10,88 | 9,46 | 9,49 | -13,41% | 799.965,00 |
| 08.07.2022 | 10,68 | 11,07 | 10,26 | 10,96 | 0,27% | 842.576,00 |
| 07.07.2022 | 9,96 | 10,99 | 9,60 | 10,93 | 9,74% | 1.337.908,00 |
| 06.07.2022 | 8,70 | 10,73 | 8,62 | 9,96 | 17,73% | 4.209.495,00 |
| 05.07.2022 | 7,36 | 8,49 | 7,23 | 8,46 | 14,02% | 933.751,00 |
| 01.07.2022 | 6,67 | 7,45 | 6,51 | 7,42 | 10,91% | 751.436,00 |
| 30.06.2022 | 6,14 | 7,00 | 6,13 | 6,69 | 7,04% | 2.083.555,00 |
| 29.06.2022 | 6,70 | 6,84 | 5,87 | 6,25 | 8,13% | 3.615.492,00 |
| 28.06.2022 | 6,26 | 6,35 | 5,68 | 5,78 | -7,81% | 3.813.484,00 |
| 27.06.2022 | 6,50 | 6,65 | 5,94 | 6,27 | -3,39% | 396.295,00 |
| 24.06.2022 | 7,02 | 7,02 | 6,47 | 6,49 | -7,55% | 446.037,00 |
| 23.06.2022 | 5,75 | 7,41 | 5,73 | 7,02 | 22,09% | 701.539,00 |
| 22.06.2022 | 5,48 | 5,89 | 5,46 | 5,75 | 2,86% | 243.292,00 |
| 21.06.2022 | 5,55 | 5,76 | 5,43 | 5,59 | 0,72% | 246.480,00 |
| 17.06.2022 | 5,45 | 5,65 | 5,30 | 5,55 | 4,32% | 296.539,00 |
| 16.06.2022 | 5,36 | 5,42 | 5,01 | 5,32 | -4,66% | 356.714,00 |
| 15.06.2022 | 5,52 | 5,75 | 5,26 | 5,58 | 9,84% | 449.975,00 |
| 14.06.2022 | 5,36 | 5,36 | 4,96 | 5,08 | -1,36% | 229.698,00 |
| 13.06.2022 | 5,32 | 5,32 | 4,90 | 5,15 | -3,01% | 701.575,00 |
| 10.06.2022 | 5,41 | 5,51 | 5,20 | 5,31 | -5,68% | 254.993,00 |
| 09.06.2022 | 5,74 | 5,74 | 5,49 | 5,63 | -2,43% | 186.602,00 |
| 08.06.2022 | 5,72 | 6,09 | 5,61 | 5,77 | 0,87% | 196.904,00 |
| 07.06.2022 | 5,47 | 5,84 | 5,36 | 5,72 | 4,38% | 412.773,00 |
| 06.06.2022 | 5,91 | 5,91 | 5,41 | 5,48 | -6,80% | 257.310,00 |
| 03.06.2022 | 5,83 | 5,91 | 5,55 | 5,88 | 1,20% | 120.846,00 |
| 02.06.2022 | 5,69 | 5,94 | 5,59 | 5,81 | 1,75% | 93.265,00 |
| 01.06.2022 | 5,77 | 5,86 | 5,51 | 5,71 | 0,00% | 147.305,00 |
| 31.05.2022 | 5,76 | 5,89 | 5,68 | 5,71 | -0,70% | 106.453,00 |