19,020$
11,92%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 17,13 | 17,63 | 16,70 | 17,00 | -0,87% | 2.031.434,00 |
| 04.06.2025 | 16,89 | 17,49 | 16,84 | 17,15 | 1,60% | 1.286.818,00 |
| 03.06.2025 | 16,52 | 16,96 | 15,80 | 16,88 | 4,26% | 1.472.547,00 |
| 02.06.2025 | 16,00 | 16,82 | 15,68 | 16,19 | 2,27% | 1.992.503,00 |
| 30.05.2025 | 16,15 | 16,39 | 15,35 | 15,83 | -3,00% | 2.294.584,00 |
| 29.05.2025 | 16,79 | 16,79 | 15,36 | 16,32 | -3,32% | 2.309.005,00 |
| 28.05.2025 | 17,06 | 17,27 | 16,73 | 16,88 | -0,88% | 1.399.968,00 |
| 27.05.2025 | 17,30 | 17,47 | 16,92 | 17,03 | 1,19% | 1.332.414,00 |
| 23.05.2025 | 16,70 | 17,11 | 16,61 | 16,83 | -2,38% | 962.382,00 |
| 22.05.2025 | 17,14 | 17,48 | 16,71 | 17,24 | 0,12% | 1.332.089,00 |
| 21.05.2025 | 17,42 | 17,78 | 16,93 | 17,22 | -2,99% | 1.856.297,00 |
| 20.05.2025 | 17,62 | 18,31 | 17,26 | 17,75 | 0,54% | 1.434.581,00 |
| 19.05.2025 | 17,48 | 18,00 | 17,21 | 17,66 | -1,31% | 1.070.050,00 |
| 16.05.2025 | 17,48 | 17,96 | 17,19 | 17,89 | 3,71% | 1.656.570,00 |
| 15.05.2025 | 17,20 | 17,32 | 16,65 | 17,25 | 0,06% | 1.205.307,00 |
| 14.05.2025 | 18,00 | 18,42 | 16,87 | 17,24 | -4,49% | 1.662.047,00 |
| 13.05.2025 | 18,50 | 18,75 | 17,78 | 18,05 | -1,04% | 1.718.371,00 |
| 12.05.2025 | 18,43 | 19,15 | 17,84 | 18,24 | 4,77% | 2.157.195,00 |
| 09.05.2025 | 17,40 | 18,75 | 17,37 | 17,41 | 0,93% | 2.383.498,00 |
| 08.05.2025 | 16,26 | 17,75 | 15,67 | 17,25 | 6,32% | 3.145.914,00 |
| 07.05.2025 | 16,20 | 16,24 | 15,51 | 16,23 | 1,47% | 2.637.810,00 |
| 06.05.2025 | 19,30 | 19,34 | 15,65 | 15,99 | -19,32% | 5.144.849,00 |
| 05.05.2025 | 19,86 | 20,05 | 19,30 | 19,82 | -2,08% | 1.956.078,00 |
| 02.05.2025 | 20,04 | 20,90 | 19,94 | 20,24 | 2,07% | 1.778.298,00 |
| 01.05.2025 | 19,94 | 20,58 | 19,31 | 19,83 | -0,40% | 1.603.235,00 |
| 30.04.2025 | 19,13 | 20,08 | 18,91 | 19,91 | 1,01% | 2.081.782,00 |
| 29.04.2025 | 19,80 | 20,20 | 19,28 | 19,71 | -0,45% | 1.520.405,00 |
| 28.04.2025 | 19,59 | 20,17 | 19,36 | 19,80 | 1,43% | 1.263.439,00 |
| 25.04.2025 | 19,81 | 19,97 | 19,39 | 19,52 | -3,22% | 1.222.475,00 |
| 24.04.2025 | 19,87 | 20,20 | 19,45 | 20,17 | 1,51% | 1.578.319,00 |
| 23.04.2025 | 20,00 | 20,81 | 19,85 | 19,87 | 3,87% | 2.121.440,00 |
| 22.04.2025 | 18,38 | 19,31 | 18,34 | 19,13 | 4,88% | 1.973.883,00 |
| 21.04.2025 | 16,78 | 19,48 | 16,66 | 18,24 | 7,29% | 3.276.543,00 |
| 17.04.2025 | 16,58 | 17,20 | 16,49 | 17,00 | 2,29% | 1.136.640,00 |
| 16.04.2025 | 16,98 | 16,98 | 16,04 | 16,62 | -3,82% | 1.736.204,00 |
| 15.04.2025 | 16,79 | 17,94 | 16,60 | 17,28 | 1,65% | 1.978.840,00 |
| 14.04.2025 | 15,99 | 17,21 | 15,75 | 17,00 | 9,89% | 2.872.930,00 |
| 11.04.2025 | 14,58 | 15,67 | 14,55 | 15,47 | 5,60% | 2.395.665,00 |
| 10.04.2025 | 15,76 | 15,82 | 13,98 | 14,65 | -10,51% | 3.291.297,00 |
| 09.04.2025 | 14,17 | 17,04 | 13,55 | 16,37 | 12,59% | 4.834.496,00 |
| 08.04.2025 | 16,19 | 16,19 | 13,99 | 14,54 | -4,91% | 3.543.444,00 |
| 07.04.2025 | 14,51 | 16,04 | 13,53 | 15,29 | 0,13% | 4.469.893,00 |
| 04.04.2025 | 15,83 | 16,67 | 14,72 | 15,27 | -7,23% | 5.490.988,00 |
| 03.04.2025 | 17,10 | 17,49 | 16,30 | 16,46 | -10,93% | 3.381.030,00 |
| 02.04.2025 | 17,25 | 19,14 | 17,16 | 18,48 | 4,79% | 2.073.903,00 |
| 01.04.2025 | 19,45 | 19,45 | 17,55 | 17,64 | -9,70% | 4.352.154,00 |
| 31.03.2025 | 21,25 | 21,38 | 18,30 | 19,53 | -12,07% | 5.737.932,00 |
| 28.03.2025 | 22,54 | 22,97 | 21,70 | 22,21 | 0,09% | 2.373.524,00 |
| 27.03.2025 | 21,85 | 22,62 | 21,60 | 22,19 | 1,28% | 931.502,00 |
| 26.03.2025 | 23,06 | 23,18 | 21,76 | 21,91 | -5,64% | 1.721.137,00 |
| 25.03.2025 | 23,91 | 24,05 | 22,64 | 23,22 | -3,29% | 2.393.429,00 |
| 24.03.2025 | 23,73 | 24,53 | 23,60 | 24,01 | 3,05% | 1.631.156,00 |
| 21.03.2025 | 22,60 | 23,43 | 22,14 | 23,30 | 1,88% | 2.508.411,00 |
| 20.03.2025 | 23,17 | 23,75 | 22,61 | 22,87 | -3,26% | 1.702.147,00 |
| 19.03.2025 | 22,50 | 24,32 | 22,50 | 23,64 | 4,65% | 1.654.735,00 |
| 18.03.2025 | 23,92 | 24,01 | 22,50 | 22,59 | -7,87% | 1.921.591,00 |
| 17.03.2025 | 23,91 | 24,79 | 23,10 | 24,52 | 1,20% | 1.878.776,00 |
| 14.03.2025 | 25,55 | 25,81 | 23,94 | 24,23 | -3,31% | 2.167.102,00 |
| 13.03.2025 | 27,48 | 28,34 | 24,70 | 25,06 | -8,61% | 1.848.187,00 |
| 12.03.2025 | 26,91 | 28,49 | 26,77 | 27,42 | 3,80% | 4.300.907,00 |
| 11.03.2025 | 26,18 | 27,08 | 24,84 | 26,42 | 2,82% | 3.003.624,00 |
| 10.03.2025 | 27,84 | 28,06 | 24,03 | 25,69 | -9,80% | 8.811.087,00 |
| 07.03.2025 | 26,89 | 29,05 | 26,54 | 28,48 | 4,51% | 1.329.744,00 |
| 06.03.2025 | 25,31 | 27,50 | 24,52 | 27,25 | 4,37% | 1.384.010,00 |
| 05.03.2025 | 26,49 | 26,93 | 25,73 | 26,11 | -1,25% | 1.324.313,00 |
| 04.03.2025 | 24,15 | 27,43 | 23,63 | 26,44 | 5,34% | 2.292.676,00 |
| 03.03.2025 | 26,54 | 26,74 | 24,80 | 25,10 | -4,71% | 1.345.252,00 |
| 28.02.2025 | 26,77 | 27,29 | 25,77 | 26,34 | -2,84% | 1.470.578,00 |
| 27.02.2025 | 28,22 | 29,21 | 26,98 | 27,11 | -2,80% | 1.182.029,00 |
| 26.02.2025 | 29,83 | 29,99 | 27,52 | 27,89 | -6,57% | 1.172.920,00 |
| 25.02.2025 | 32,10 | 32,71 | 29,03 | 29,85 | -3,05% | 2.111.172,00 |
| 24.02.2025 | 30,61 | 31,84 | 29,16 | 30,79 | 1,18% | 1.826.240,00 |
| 21.02.2025 | 33,91 | 33,91 | 30,19 | 30,43 | -8,18% | 1.883.868,00 |
| 20.02.2025 | 34,47 | 34,71 | 32,92 | 33,14 | -2,79% | 1.250.866,00 |
| 19.02.2025 | 33,14 | 34,82 | 33,12 | 34,09 | 1,79% | 1.581.743,00 |
| 18.02.2025 | 33,76 | 35,25 | 33,07 | 33,49 | 3,36% | 2.028.072,00 |
| 14.02.2025 | 29,25 | 34,49 | 28,84 | 32,40 | 13,25% | 3.374.549,00 |
| 13.02.2025 | 28,99 | 29,22 | 28,02 | 28,61 | 0,14% | 1.152.640,00 |
| 12.02.2025 | 26,36 | 28,80 | 26,23 | 28,57 | 6,41% | 1.126.978,00 |
| 11.02.2025 | 25,97 | 26,94 | 25,35 | 26,85 | 1,05% | 774.572,00 |
| 10.02.2025 | 27,56 | 27,70 | 26,10 | 26,57 | -3,06% | 1.006.937,00 |
| 07.02.2025 | 27,54 | 27,98 | 26,88 | 27,41 | -0,87% | 1.129.629,00 |
| 06.02.2025 | 28,08 | 28,95 | 27,52 | 27,65 | -0,61% | 1.496.648,00 |
| 05.02.2025 | 26,15 | 27,89 | 25,89 | 27,82 | 8,04% | 1.022.122,00 |
| 04.02.2025 | 25,72 | 26,35 | 25,10 | 25,75 | 0,63% | 716.460,00 |
| 03.02.2025 | 25,02 | 25,99 | 24,32 | 25,59 | -1,27% | 844.459,00 |
| 31.01.2025 | 27,35 | 27,79 | 25,55 | 25,92 | -4,99% | 932.494,00 |
| 30.01.2025 | 26,37 | 27,97 | 26,26 | 27,28 | 5,29% | 1.032.884,00 |
| 29.01.2025 | 26,10 | 26,79 | 25,03 | 25,91 | 2,57% | 772.201,00 |
| 28.01.2025 | 25,94 | 26,07 | 24,82 | 25,26 | -2,51% | 609.893,00 |
| 27.01.2025 | 25,45 | 26,25 | 25,19 | 25,91 | -0,27% | 833.192,00 |
| 24.01.2025 | 26,22 | 26,76 | 25,50 | 25,98 | -1,18% | 622.189,00 |
| 23.01.2025 | 26,07 | 26,88 | 25,15 | 26,29 | -0,38% | 1.272.656,00 |
| 22.01.2025 | 24,43 | 26,55 | 24,02 | 26,39 | 7,58% | 1.150.474,00 |
| 21.01.2025 | 23,75 | 24,60 | 23,54 | 24,53 | 4,65% | 802.557,00 |
| 17.01.2025 | 23,86 | 23,95 | 23,23 | 23,44 | 0,17% | 950.823,00 |
| 16.01.2025 | 23,45 | 23,74 | 22,80 | 23,40 | 0,04% | 896.234,00 |
| 15.01.2025 | 24,64 | 25,07 | 22,50 | 23,39 | 0,39% | 1.687.349,00 |
| 14.01.2025 | 25,50 | 25,62 | 22,80 | 23,30 | -8,77% | 2.397.756,00 |
| 13.01.2025 | 25,43 | 25,68 | 23,75 | 25,54 | -3,22% | 1.076.144,00 |