Stockscreener 앱 받기
1.5758
0.42%
0.0058
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-06-03 | $1.62 | $1.55 | $0.0657 | 14,070.0 | -0.32% |
| 2025-06-02 | $1.67 | $1.55 | $0.1192 | 53,596.0 | -2.48% |
| 2025-05-30 | $1.77 | $1.58 | $0.194 | 148,380.0 | -5.85% |
| 2025-05-29 | $1.82 | $1.68 | $0.1422 | 61,869.0 | -2.29% |
| 2025-05-28 | $1.83 | $1.73 | $0.10 | 69,877.0 | -4.37% |
| 2025-05-27 | $1.87 | $1.64 | $0.2252 | 166,434.0 | +10.24% |
| 2025-05-23 | $1.74 | $1.65 | $0.09 | 36,404.0 | -2.35% |
| 2025-05-22 | $1.74 | $1.65 | $0.09 | 74,483.0 | +2.41% |
| 2025-05-21 | $1.79 | $1.62 | $0.1691 | 116,859.0 | +0.61% |
| 2025-05-20 | $1.68 | $1.56 | $0.12 | 126,097.0 | +3.12% |
| 2025-05-19 | $1.69 | $1.58 | $0.11 | 139,137.0 | -5.88% |
| 2025-05-16 | $1.87 | $1.53 | $0.34 | 336,495.0 | -13.71% |
| 2025-05-15 | $2.10 | $1.94 | $0.16 | 157,890.0 | +0.51% |
| 2025-05-14 | $2.00 | $1.94 | $0.06 | 125,215.0 | +0.51% |
| 2025-05-13 | $1.98 | $1.89 | $0.0899 | 136,194.0 | +3.72% |
| 2025-05-12 | $1.95 | $1.81 | $0.1397 | 243,512.0 | +6.21% |
| 2025-05-09 | $1.84 | $1.51 | $0.3294 | 490,746.0 | +19.59% |
| 2025-05-08 | $1.51 | $1.43 | $0.08 | 125,397.0 | +3.50% |
| 2025-05-07 | $1.45 | $1.41 | $0.045 | 99,847.0 | +1.42% |
| 2025-05-06 | $1.48 | $1.40 | $0.08 | 66,232.0 | -3.42% |
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 |
|---|---|---|---|---|---|
| 2025-06 | $1.67 | $1.55 | $0.1192 | 67,666.0 | -2.80% |
| 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% |
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% |
0.88%
0.42%
자본화:
|
볼륨(24시간):