Stockscreener 앱 받기
2.12
4.93%
-0.11
시장 영업 전:
2.17
0.05
+2.36%
Beam Global 주식 (BEEM) 가격 이력
일일
주별
월별
7일
30일
60일
YTD
1년
| 날짜 | 고가 | 저가 | 고가 - 저가 | 거래량 | % 변화 |
|---|---|---|---|---|---|
| 2025-08-08 | $2.27 | $2.10 | $0.17 | 213,973.0 | -4.93% |
| 2025-08-07 | $2.47 | $2.21 | $0.26 | 164,218.0 | -8.23% |
| 2025-08-06 | $2.50 | $2.34 | $0.16 | 143,471.0 | +0.00% |
| 2025-08-05 | $2.59 | $2.41 | $0.18 | 117,697.0 | -3.19% |
| 2025-08-04 | $2.51 | $2.29 | $0.225 | 152,721.0 | +8.19% |
| 2025-08-01 | $2.32 | $2.15 | $0.17 | 121,641.0 | +0.00% |
| 2025-07-31 | $2.44 | $2.28 | $0.1554 | 123,644.0 | -0.85% |
| 2025-07-30 | $2.54 | $2.26 | $0.28 | 271,128.0 | +1.74% |
| 2025-07-29 | $2.65 | $2.18 | $0.47 | 450,771.0 | -11.88% |
| 2025-07-28 | $2.74 | $2.58 | $0.1609 | 163,602.0 | +0.00% |
| 2025-07-25 | $2.64 | $2.45 | $0.1954 | 488,259.0 | -4.74% |
| 2025-07-24 | $2.96 | $2.72 | $0.2351 | 307,843.0 | -7.28% |
| 2025-07-23 | $2.96 | $2.86 | $0.10 | 66,012.0 | -3.75% |
| 2025-07-22 | $3.16 | $2.66 | $0.50 | 731,692.0 | +3.02% |
| 2025-07-21 | $3.40 | $2.64 | $0.76 | 2,457,746.0 | +16.41% |
| 2025-07-18 | $2.84 | $2.51 | $0.3299 | 1,027,688.0 | -9.54% |
| 2025-07-17 | $2.87 | $2.08 | $0.7847 | 3,989,104.0 | +38.05% |
| 2025-07-16 | $2.07 | $1.81 | $0.2605 | 597,962.0 | +10.81% |
| 2025-07-15 | $1.90 | $1.80 | $0.10 | 301,287.0 | -2.12% |
| 2025-07-14 | $1.89 | $1.63 | $0.26 | 422,794.0 | +15.24% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $2.59 | $2.10 | $0.49 | 1,127,694.0 | -8.62% |
| 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% |
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% |
2.83%
2.13%
자본화:
|
볼륨(24시간):