ストックスクリーナーアプリを入手
2.88
3.68%
-0.11
Beam Global (BEEM) の株価時系列
毎日
毎週
毎月
7日
30日
60日
年初来
1年
| 日付 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12-20 | $3.07 | $2.85 | $0.2225 | 292,003.0 | -3.68% |
| 2024-12-19 | $3.42 | $2.92 | $0.50 | 483,330.0 | -5.38% |
| 2024-12-18 | $3.54 | $2.90 | $0.64 | 1,035,748.0 | +10.10% |
| 2024-12-17 | $2.90 | $2.73 | $0.17 | 194,422.0 | +1.41% |
| 2024-12-16 | $2.83 | $2.65 | $0.18 | 139,312.0 | +4.81% |
| 2024-12-13 | $2.85 | $2.62 | $0.23 | 183,711.0 | -0.37% |
| 2024-12-12 | $2.94 | $2.68 | $0.26 | 257,509.0 | -7.51% |
| 2024-12-11 | $3.01 | $2.75 | $0.26 | 263,967.0 | +1.74% |
| 2024-12-10 | $3.02 | $2.83 | $0.19 | 387,257.0 | -4.64% |
| 2024-12-09 | $3.14 | $2.75 | $0.39 | 342,842.0 | +3.78% |
| 2024-12-06 | $3.26 | $2.85 | $0.41 | 441,051.0 | -7.62% |
| 2024-12-05 | $3.39 | $3.11 | $0.2841 | 265,915.0 | -4.55% |
| 2024-12-04 | $3.40 | $3.17 | $0.225 | 273,653.0 | +0.00% |
| 2024-12-03 | $3.63 | $3.27 | $0.36 | 340,479.0 | -8.08% |
| 2024-12-02 | $3.86 | $3.56 | $0.298 | 232,374.0 | -7.24% |
| 2024-11-29 | $3.91 | $3.69 | $0.2201 | 208,035.0 | +2.65% |
| 2024-11-27 | $4.03 | $3.73 | $0.30 | 254,642.0 | -3.33% |
| 2024-11-26 | $4.23 | $3.82 | $0.41 | 258,033.0 | -6.70% |
| 2024-11-25 | $4.24 | $4.12 | $0.12 | 86,106.0 | +0.48% |
| 2024-11-22 | $4.25 | $4.05 | $0.20 | 131,378.0 | +1.96% |
Beam Global (BEEM) 株の年ごとの株価履歴
この詳細な分析では、Beam Global株の過去の価格動向について包括的な概要を提供しています。年度別のデータを探索することで、投資家はBEEM株の歴史的なパフォーマンスやボラティリティに関する貴重な洞察を得ることができます。重要な節目や変動から注目すべきトレンドまで、Beam Global株価の歴史を詳しく調査することで、企業の株価が時間とともにどのように変化してきたかを理解する基盤が提供されます。
2024年のBeam Global (BEEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2024-12 | $3.86 | $2.62 | $1.24 | 5,425,576.0 | -25.58% |
| 2024-11 | $5.17 | $3.69 | $1.48 | 3,464,339.0 | -23.06% |
| 2024-10 | $5.30 | $4.50 | $0.805 | 1,688,025.0 | +2.44% |
| 2024-09 | $5.57 | $4.35 | $1.22 | 1,642,586.0 | +4.69% |
| 2024-08 | $6.25 | $4.57 | $1.68 | 2,538,598.0 | -22.99% |
| 2024-07 | $7.68 | $4.35 | $3.33 | 6,603,261.0 | +32.10% |
| 2024-06 | $6.07 | $4.30 | $1.77 | 1,620,618.0 | -20.79% |
| 2024-05 | $6.72 | $5.53 | $1.19 | 2,624,968.0 | -10.46% |
| 2024-04 | $6.91 | $5.14 | $1.77 | 2,507,669.0 | -4.41% |
| 2024-03 | $7.30 | $6.61 | $0.69 | 1,420,001.0 | -2.86% |
| 2024-02 | $8.48 | $6.61 | $1.87 | 2,591,639.0 | +2.49% |
| 2024-01 | $7.35 | $5.54 | $1.81 | 2,743,381.0 | -3.67% |
2023年のBeam Global (BEEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2023-12 | $7.99 | $5.00 | $2.99 | 5,393,230.0 | +23.95% |
| 2023-11 | $7.42 | $5.22 | $2.20 | 3,069,438.0 | +4.38% |
| 2023-10 | $7.96 | $5.25 | $2.71 | 2,544,588.0 | -25.75% |
| 2023-09 | $8.94 | $7.02 | $1.92 | 2,683,743.0 | -15.17% |
| 2023-08 | $11.50 | $7.72 | $3.78 | 4,620,549.0 | -24.22% |
| 2023-07 | $12.57 | $9.60 | $2.97 | 4,079,487.0 | +10.92% |
| 2023-06 | $12.27 | $9.59 | $2.68 | 4,674,094.0 | -12.88% |
| 2023-05 | $13.66 | $8.51 | $5.15 | 4,402,250.0 | +33.18% |
| 2023-04 | $16.17 | $8.83 | $7.34 | 2,875,546.0 | -43.93% |
| 2023-03 | $17.19 | $13.15 | $4.04 | 3,152,039.0 | -5.75% |
| 2023-02 | $18.47 | $15.60 | $2.87 | 1,985,391.0 | -3.04% |
| 2023-01 | $18.89 | $15.79 | $3.11 | 2,175,851.0 | -0.34% |
2022年のBeam Global (BEEM) の株価時系列
| 月 | 高値 | 安値 | 高値 - 安値 | 取引高 | 変化率 |
|---|---|---|---|---|---|
| 2022-12 | $21.58 | $14.50 | $7.08 | 4,558,046.0 | -8.77% |
| 2022-11 | $20.33 | $11.67 | $8.66 | 4,940,433.0 | +52.59% |
| 2022-10 | $13.70 | $8.90 | $4.80 | 2,037,668.0 | +2.87% |
| 2022-09 | $15.02 | $12.00 | $3.02 | 2,079,462.0 | -16.84% |
| 2022-08 | $17.95 | $14.00 | $3.95 | 3,539,211.0 | -7.03% |
| 2022-07 | $16.20 | $12.71 | $3.49 | 2,585,006.0 | +1.68% |
| 2022-06 | $19.33 | $13.01 | $6.32 | 5,174,771.0 | +8.61% |
| 2022-05 | $20.23 | $12.35 | $7.88 | 3,778,623.0 | -7.45% |
| 2022-04 | $26.09 | $14.32 | $11.77 | 6,912,308.0 | -24.50% |
| 2022-03 | $21.00 | $12.91 | $8.09 | 7,739,140.0 | +40.94% |
| 2022-02 | $15.93 | $10.50 | $5.43 | 5,150,953.0 | +10.09% |
| 2022-01 | $20.78 | $10.19 | $10.59 | 7,952,522.0 | -29.14% |
6.88%
0.92%
大文字化:
|
ボリューム (24 時間):