Stockscreener 앱 받기
1.39
0.71%
-0.01
시간 외 거래:
1.43
0.04
+2.88%
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04-22 | $1.43 | $1.33 | $0.10 | 162,464.0 | -0.71% |
| 2025-04-21 | $1.48 | $1.37 | $0.114 | 52,353.0 | -3.45% |
| 2025-04-17 | $1.45 | $1.33 | $0.12 | 144,348.0 | +7.41% |
| 2025-04-16 | $1.48 | $1.35 | $0.125 | 189,498.0 | -6.25% |
| 2025-04-15 | $1.56 | $1.40 | $0.16 | 254,887.0 | -8.28% |
| 2025-04-14 | $2.00 | $1.55 | $0.45 | 423,865.0 | -10.80% |
| 2025-04-11 | $1.81 | $1.67 | $0.14 | 1,055,405.0 | +4.14% |
| 2025-04-10 | $1.75 | $1.63 | $0.1199 | 93,029.0 | +0.00% |
| 2025-04-09 | $1.72 | $1.50 | $0.2199 | 133,434.0 | +11.18% |
| 2025-04-08 | $1.83 | $1.52 | $0.3128 | 150,698.0 | -12.14% |
| 2025-04-07 | $1.85 | $1.62 | $0.23 | 107,865.0 | -3.35% |
| 2025-04-04 | $1.92 | $1.71 | $0.21 | 251,624.0 | -10.05% |
| 2025-04-03 | $2.13 | $1.91 | $0.22 | 146,274.0 | -3.86% |
| 2025-04-02 | $2.18 | $2.04 | $0.145 | 106,309.0 | -2.36% |
| 2025-04-01 | $2.13 | $2.00 | $0.13 | 78,092.0 | +3.92% |
| 2025-03-31 | $2.06 | $1.95 | $0.109 | 95,616.0 | +1.49% |
| 2025-03-28 | $2.18 | $2.01 | $0.17 | 113,167.0 | -6.51% |
| 2025-03-27 | $2.20 | $2.12 | $0.08 | 57,714.0 | +0.47% |
| 2025-03-26 | $2.33 | $2.12 | $0.205 | 52,895.0 | -4.04% |
| 2025-03-25 | $2.35 | $2.17 | $0.1847 | 122,083.0 | +1.36% |
Beam Global 주식 (BEEM) 연도별 가격 이력
이 심층 분석에서는 Beam Global 주식의 수년간 가격 움직임에 대한 포괄적인 개요를 제공합니다. 연도별 데이터를 살펴봄으로써 투자자들은 BEEM 주식의 과거 성과와 변동성에 대한 가치 있는 통찰력을 얻을 수 있습니다. 중요한 이정표와 변동부터 주목할만한 트렌드까지, 이 Beam Global 주식 가격 이력에 대한 심층적인 분석은 회사의 주식이 시간이 흐름에 따라 어떻게 발전해왔는지 이해하는 데 기초를 제공합니다.
Beam Global 주식 (BEEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-04 | $2.18 | $1.33 | $0.85 | 3,512,609.0 | -31.86% |
| 2025-03 | $2.39 | $1.95 | $0.4367 | 1,813,362.0 | -14.29% |
| 2025-02 | $2.80 | $2.12 | $0.685 | 2,627,239.0 | -10.86% |
| 2025-01 | $3.99 | $2.60 | $1.39 | 5,094,298.0 | -15.77% |
Beam Global 주식 (BEEM) 가격 이력 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-12 | $3.86 | $2.62 | $1.24 | 7,242,811.0 | -16.28% |
| 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% |
Beam Global 주식 (BEEM) 가격 이력 2023
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
7.79%
자본화:
|
볼륨(24시간):