Stockscreener 앱 받기
6.20
0.96%
-0.05
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05-10 | $6.29 | $6.16 | $0.1299 | 12,601.0 | -0.32% |
| 2024-05-09 | $6.39 | $6.22 | $0.1699 | 41,866.0 | -0.79% |
| 2024-05-08 | $6.46 | $6.21 | $0.2526 | 40,425.0 | -0.94% |
| 2024-05-07 | $6.49 | $6.10 | $0.3899 | 94,334.0 | +2.33% |
| 2024-05-06 | $6.38 | $6.09 | $0.29 | 155,605.0 | +0.08% |
| 2024-05-03 | $6.65 | $6.15 | $0.4969 | 95,947.0 | -5.05% |
| 2024-05-02 | $6.60 | $6.40 | $0.2043 | 30,119.0 | +0.62% |
| 2024-05-01 | $6.66 | $6.32 | $0.3399 | 43,648.0 | +0.00% |
| 2024-04-30 | $6.65 | $6.28 | $0.3694 | 99,774.0 | +1.72% |
| 2024-04-29 | $6.64 | $6.27 | $0.3695 | 86,027.0 | -2.29% |
| 2024-04-26 | $6.58 | $6.33 | $0.246 | 66,353.0 | +1.71% |
| 2024-04-25 | $6.59 | $6.15 | $0.4399 | 64,023.0 | +1.58% |
| 2024-04-24 | $6.68 | $6.22 | $0.46 | 75,365.0 | -4.09% |
| 2024-04-23 | $6.65 | $5.92 | $0.73 | 122,736.0 | +11.30% |
| 2024-04-22 | $6.15 | $5.66 | $0.49 | 127,957.0 | -3.42% |
| 2024-04-19 | $6.51 | $6.05 | $0.46 | 151,775.0 | -4.06% |
| 2024-04-18 | $6.82 | $6.14 | $0.68 | 154,661.0 | +3.23% |
| 2024-04-17 | $6.49 | $5.70 | $0.79 | 226,605.0 | +12.32% |
| 2024-04-16 | $5.54 | $5.14 | $0.40 | 102,026.0 | +4.25% |
| 2024-04-15 | $5.73 | $5.23 | $0.50 | 141,707.0 | -5.28% |
| 2024-04-12 | $5.84 | $5.51 | $0.33 | 49,503.0 | -2.78% |
| 2024-04-11 | $5.89 | $5.50 | $0.3922 | 105,735.0 | +1.95% |
| 2024-04-10 | $6.05 | $5.46 | $0.5921 | 190,333.0 | -7.31% |
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 2024
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2024-05 | $6.66 | $6.09 | $0.57 | 514,545.0 | -4.15% |
| 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% |
Beam Global 주식 (BEEM) 가격 이력 2022
| 월 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 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% |
4.28%
2.73%
자본화:
|
볼륨(24시간):