27,970$
-3,32%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.01.2026 | 28,52 | 28,93 | 27,59 | 28,00 | -3,21% | 1.941.220,00 |
| 07.01.2026 | 28,52 | 30,08 | 28,52 | 28,93 | 2,08% | 1.829.302,00 |
| 06.01.2026 | 26,80 | 30,50 | 26,61 | 28,34 | 5,59% | 2.076.778,00 |
| 05.01.2026 | 27,03 | 27,96 | 26,33 | 26,84 | -1,11% | 1.485.563,00 |
| 02.01.2026 | 27,78 | 27,95 | 26,25 | 27,14 | -2,09% | 1.348.849,00 |
| 31.12.2025 | 27,95 | 28,00 | 27,46 | 27,72 | -0,36% | 869.140,00 |
| 30.12.2025 | 27,75 | 27,96 | 27,38 | 27,82 | -0,07% | 878.662,00 |
| 29.12.2025 | 27,64 | 28,70 | 27,28 | 27,84 | -0,50% | 1.469.095,00 |
| 26.12.2025 | 28,00 | 28,03 | 26,71 | 27,98 | -0,57% | 1.006.512,00 |
| 24.12.2025 | 27,92 | 28,29 | 27,50 | 28,14 | 1,33% | 430.288,00 |
| 23.12.2025 | 27,63 | 27,87 | 27,19 | 27,77 | -0,54% | 865.636,00 |
| 22.12.2025 | 26,45 | 28,64 | 26,17 | 27,92 | 5,08% | 1.450.142,00 |
| 19.12.2025 | 26,40 | 27,16 | 26,30 | 26,57 | 1,53% | 3.213.231,00 |
| 18.12.2025 | 26,00 | 26,77 | 25,80 | 26,17 | 2,25% | 1.391.579,00 |
| 17.12.2025 | 26,80 | 27,87 | 25,53 | 25,60 | -4,40% | 1.455.406,00 |
| 16.12.2025 | 26,55 | 27,38 | 26,37 | 26,77 | -0,29% | 1.340.173,00 |
| 15.12.2025 | 27,47 | 28,10 | 26,56 | 26,85 | -1,86% | 1.877.393,00 |
| 12.12.2025 | 27,50 | 27,91 | 26,83 | 27,36 | -0,55% | 1.562.898,00 |
| 11.12.2025 | 27,25 | 28,09 | 27,00 | 27,51 | 0,33% | 1.394.979,00 |
| 10.12.2025 | 26,32 | 28,28 | 25,86 | 27,42 | 3,55% | 1.631.866,00 |
| 09.12.2025 | 26,66 | 27,13 | 26,12 | 26,48 | -2,29% | 1.116.370,00 |
| 08.12.2025 | 27,55 | 28,14 | 26,77 | 27,10 | 0,04% | 1.527.546,00 |
| 05.12.2025 | 28,79 | 28,87 | 27,00 | 27,09 | -6,30% | 2.140.959,00 |
| 04.12.2025 | 26,39 | 29,16 | 26,35 | 28,91 | 8,12% | 2.563.414,00 |
| 03.12.2025 | 23,48 | 26,85 | 23,30 | 26,74 | 14,42% | 2.659.713,00 |
| 02.12.2025 | 24,03 | 24,38 | 23,34 | 23,37 | -2,83% | 1.572.418,00 |
| 01.12.2025 | 24,78 | 25,24 | 24,00 | 24,05 | -5,05% | 1.851.253,00 |
| 28.11.2025 | 25,11 | 25,56 | 24,57 | 25,33 | 1,20% | 837.297,00 |
| 26.11.2025 | 24,97 | 25,26 | 24,38 | 25,03 | 1,38% | 1.367.976,00 |
| 25.11.2025 | 23,49 | 25,25 | 23,33 | 24,69 | 4,44% | 3.625.202,00 |
| 24.11.2025 | 22,40 | 23,88 | 22,30 | 23,64 | 6,44% | 4.087.285,00 |
| 21.11.2025 | 20,51 | 22,48 | 20,39 | 22,21 | 7,87% | 1.947.099,00 |
| 20.11.2025 | 21,40 | 22,27 | 20,23 | 20,59 | -1,86% | 1.613.164,00 |
| 19.11.2025 | 22,00 | 22,47 | 20,96 | 20,98 | -4,38% | 1.652.641,00 |
| 18.11.2025 | 21,76 | 22,56 | 21,26 | 21,94 | -0,36% | 1.595.384,00 |
| 17.11.2025 | 21,15 | 22,72 | 20,80 | 22,02 | 1,38% | 2.024.195,00 |
| 14.11.2025 | 20,98 | 22,14 | 20,76 | 21,72 | 0,28% | 2.202.844,00 |
| 13.11.2025 | 21,61 | 24,08 | 21,16 | 21,66 | -0,96% | 3.647.644,00 |
| 12.11.2025 | 22,19 | 22,66 | 21,55 | 21,87 | -2,80% | 1.780.186,00 |
| 11.11.2025 | 21,65 | 22,94 | 21,33 | 22,50 | 3,93% | 1.722.591,00 |
| 10.11.2025 | 23,23 | 23,36 | 21,47 | 21,65 | -2,52% | 1.753.029,00 |
| 07.11.2025 | 22,12 | 22,55 | 21,16 | 22,21 | -4,06% | 2.277.182,00 |
| 06.11.2025 | 23,05 | 23,40 | 22,17 | 23,15 | 0,22% | 2.340.264,00 |
| 05.11.2025 | 22,96 | 23,57 | 22,32 | 23,10 | 1,58% | 2.162.128,00 |
| 04.11.2025 | 23,12 | 23,95 | 22,58 | 22,74 | -6,30% | 3.236.447,00 |
| 03.11.2025 | 24,67 | 25,19 | 23,04 | 24,27 | -2,96% | 2.896.062,00 |
| 31.10.2025 | 23,80 | 26,17 | 23,50 | 25,01 | 5,17% | 3.593.771,00 |
| 30.10.2025 | 24,38 | 24,95 | 23,72 | 23,78 | -4,00% | 1.678.336,00 |
| 29.10.2025 | 26,40 | 26,40 | 24,42 | 24,77 | -6,28% | 2.107.199,00 |
| 28.10.2025 | 26,67 | 26,67 | 25,80 | 26,43 | -1,12% | 1.270.826,00 |
| 27.10.2025 | 26,58 | 27,57 | 25,98 | 26,73 | -4,40% | 3.006.643,00 |
| 24.10.2025 | 28,69 | 28,71 | 27,42 | 27,96 | -0,85% | 1.549.898,00 |
| 23.10.2025 | 27,53 | 28,57 | 27,24 | 28,20 | 1,88% | 1.434.170,00 |
| 22.10.2025 | 29,50 | 29,71 | 26,90 | 27,68 | -7,39% | 4.220.685,00 |
| 21.10.2025 | 30,62 | 31,54 | 29,38 | 29,89 | -2,38% | 3.458.409,00 |
| 20.10.2025 | 26,88 | 30,80 | 26,82 | 30,62 | 17,86% | 4.810.445,00 |
| 17.10.2025 | 25,47 | 26,38 | 25,29 | 25,98 | 0,74% | 1.988.550,00 |
| 16.10.2025 | 27,41 | 28,48 | 25,61 | 25,79 | -5,29% | 2.377.887,00 |
| 15.10.2025 | 25,66 | 27,40 | 25,66 | 27,23 | 7,12% | 2.555.455,00 |
| 14.10.2025 | 24,69 | 26,04 | 23,53 | 25,42 | 0,12% | 2.024.903,00 |
| 13.10.2025 | 26,60 | 26,89 | 24,95 | 25,39 | -3,53% | 2.797.907,00 |
| 10.10.2025 | 28,48 | 28,62 | 25,62 | 26,32 | -5,56% | 4.701.261,00 |
| 09.10.2025 | 27,15 | 28,75 | 27,09 | 27,87 | 3,22% | 2.614.937,00 |
| 08.10.2025 | 25,27 | 27,56 | 25,08 | 27,00 | 7,44% | 2.443.754,00 |
| 07.10.2025 | 26,00 | 26,10 | 24,67 | 25,13 | -2,94% | 1.432.705,00 |
| 06.10.2025 | 26,02 | 26,48 | 25,77 | 25,89 | 0,54% | 2.026.205,00 |
| 03.10.2025 | 25,82 | 26,10 | 25,08 | 25,75 | 0,63% | 248.297,00 |
| 02.10.2025 | 24,54 | 25,89 | 24,22 | 25,59 | 6,05% | 2.099.295,00 |
| 01.10.2025 | 24,16 | 24,96 | 23,91 | 24,13 | -0,66% | 1.946.227,00 |
| 30.09.2025 | 23,94 | 24,45 | 23,33 | 24,29 | 1,59% | 2.074.963,00 |
| 29.09.2025 | 23,15 | 24,24 | 22,76 | 23,91 | 4,09% | 1.953.037,00 |
| 26.09.2025 | 23,17 | 23,43 | 22,53 | 22,97 | -0,52% | 1.984.285,00 |
| 25.09.2025 | 22,69 | 23,54 | 22,50 | 23,09 | -2,12% | 1.691.348,00 |
| 24.09.2025 | 23,96 | 25,09 | 23,53 | 23,59 | -0,59% | 1.679.942,00 |
| 23.09.2025 | 24,42 | 24,71 | 23,58 | 23,73 | -2,79% | 1.838.573,00 |
| 22.09.2025 | 24,35 | 25,11 | 23,35 | 24,41 | 0,37% | 1.860.872,00 |
| 19.09.2025 | 25,39 | 25,69 | 24,11 | 24,32 | -3,15% | 4.271.034,00 |
| 18.09.2025 | 23,22 | 25,13 | 23,00 | 25,11 | 11,67% | 3.820.473,00 |
| 17.09.2025 | 23,00 | 23,57 | 21,92 | 22,49 | -1,86% | 3.418.317,00 |
| 16.09.2025 | 21,31 | 23,19 | 20,81 | 22,91 | 7,66% | 3.246.206,00 |
| 15.09.2025 | 20,88 | 21,50 | 20,78 | 21,28 | 3,30% | 2.196.742,00 |
| 12.09.2025 | 21,27 | 21,43 | 20,52 | 20,60 | -4,41% | 2.444.904,00 |
| 11.09.2025 | 19,57 | 21,59 | 19,57 | 21,55 | 8,40% | 3.275.714,00 |
| 10.09.2025 | 20,40 | 20,66 | 19,69 | 19,88 | -2,38% | 2.158.874,00 |
| 09.09.2025 | 20,07 | 20,37 | 19,36 | 20,37 | 2,13% | 1.959.770,00 |
| 08.09.2025 | 20,79 | 21,19 | 19,74 | 19,94 | -4,50% | 4.790.828,00 |
| 05.09.2025 | 18,82 | 20,92 | 18,72 | 20,88 | 12,62% | 4.723.498,00 |
| 04.09.2025 | 18,64 | 18,69 | 17,74 | 18,54 | -1,17% | 3.291.555,00 |
| 03.09.2025 | 16,75 | 20,22 | 16,52 | 18,76 | 15,02% | 8.585.270,00 |
| 02.09.2025 | 16,19 | 17,08 | 16,02 | 16,31 | -0,31% | 1.643.473,00 |
| 29.08.2025 | 16,87 | 17,01 | 16,27 | 16,36 | -2,91% | 1.898.514,00 |
| 28.08.2025 | 17,00 | 17,64 | 16,84 | 16,85 | -0,06% | 1.737.095,00 |
| 27.08.2025 | 16,51 | 16,92 | 16,51 | 16,86 | 1,32% | 1.521.509,00 |
| 26.08.2025 | 16,46 | 16,70 | 16,29 | 16,64 | 1,22% | 1.700.969,00 |
| 25.08.2025 | 16,81 | 16,97 | 16,38 | 16,44 | -1,20% | 2.048.796,00 |
| 22.08.2025 | 16,12 | 17,12 | 16,04 | 16,64 | 3,94% | 2.393.923,00 |
| 21.08.2025 | 16,07 | 16,10 | 15,60 | 16,01 | -0,31% | 2.472.079,00 |
| 20.08.2025 | 16,16 | 16,41 | 15,61 | 16,06 | -1,77% | 2.731.035,00 |
| 19.08.2025 | 17,04 | 17,06 | 16,34 | 16,35 | -4,39% | 3.102.834,00 |
| 18.08.2025 | 17,89 | 18,17 | 17,07 | 17,10 | -4,04% | 2.712.702,00 |