Stockscreener 앱 받기
1.89
3.08%
-0.06
시장 영업 전:
1.89
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05-04 | $1.95 | $1.85 | $0.10 | 492,215.0 | -3.08% |
| 2026-05-01 | $2.02 | $1.87 | $0.15 | 971,317.0 | +2.63% |
| 2026-04-30 | $1.98 | $1.86 | $0.1142 | 752,265.0 | -1.04% |
| 2026-04-29 | $1.94 | $1.86 | $0.08 | 466,590.0 | -1.03% |
| 2026-04-28 | $1.97 | $1.75 | $0.215 | 631,632.0 | +4.30% |
| 2026-04-27 | $1.94 | $1.80 | $0.135 | 348,264.0 | -3.63% |
| 2026-04-24 | $2.00 | $1.82 | $0.1799 | 950,434.0 | +7.22% |
| 2026-04-23 | $1.94 | $1.75 | $0.19 | 1,563,635.0 | -8.63% |
| 2026-04-22 | $2.03 | $1.53 | $0.50 | 6,710,089.0 | +29.61% |
| 2026-04-21 | $1.57 | $1.51 | $0.06 | 226,783.0 | -1.30% |
| 2026-04-20 | $1.54 | $1.49 | $0.055 | 252,079.0 | +1.32% |
| 2026-04-17 | $1.53 | $1.50 | $0.035 | 258,638.0 | +0.66% |
| 2026-04-16 | $1.53 | $1.49 | $0.045 | 226,895.0 | -1.95% |
| 2026-04-15 | $1.55 | $1.50 | $0.05 | 361,432.0 | +2.67% |
| 2026-04-14 | $1.52 | $1.47 | $0.05 | 232,234.0 | +0.67% |
| 2026-04-13 | $1.53 | $1.45 | $0.08 | 464,436.0 | -1.65% |
| 2026-04-10 | $1.55 | $1.46 | $0.0931 | 837,293.0 | -7.06% |
| 2026-04-09 | $1.67 | $1.58 | $0.085 | 666,996.0 | +4.49% |
| 2026-04-08 | $1.57 | $1.50 | $0.07 | 288,229.0 | +5.41% |
| 2026-04-07 | $1.51 | $1.45 | $0.06 | 91,936.0 | -3.90% |
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 2026
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2026-05 | $2.02 | $1.85 | $0.17 | 1,955,747.0 | -0.53% |
| 2026-04 | $2.03 | $1.43 | $0.5999 | 15,839,788.0 | +29.25% |
| 2026-03 | $1.67 | $1.33 | $0.335 | 5,380,147.0 | -9.82% |
| 2026-02 | $1.66 | $1.37 | $0.2849 | 6,555,011.0 | +1.87% |
| 2026-01 | $2.31 | $1.50 | $0.81 | 71,728,234.0 | +6.67% |
Beam Global 주식 (BEEM) 가격 이력 2025
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-12 | $2.01 | $1.49 | $0.525 | 4,248,466.0 | -19.58% |
| 2025-11 | $2.59 | $1.61 | $0.9757 | 10,763,611.0 | -27.31% |
| 2025-10 | $4.04 | $2.51 | $1.53 | 12,062,524.0 | -9.72% |
| 2025-09 | $3.22 | $2.22 | $1.00 | 37,639,782.0 | +5.11% |
| 2025-08 | $3.07 | $2.10 | $0.97 | 4,312,058.0 | +18.10% |
| 2025-07 | $3.40 | $1.40 | $2.00 | 14,434,712.0 | +58.90% |
| 2025-06 | $1.82 | $1.39 | $0.4326 | 24,610,019.0 | -9.32% |
| 2025-05 | $2.10 | $1.40 | $0.70 | 2,848,228.0 | +12.59% |
| 2025-04 | $2.18 | $1.33 | $0.85 | 3,849,430.0 | -29.90% |
| 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% |
5.14%
0.17%
자본화:
|
볼륨(24시간):