30,640$
-7,54%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 10.01.2025 | 25,94 | 27,05 | 25,59 | 26,39 | -1,53% | 1.708.522,00 |
| 08.01.2025 | 26,84 | 27,82 | 25,94 | 26,80 | -1,03% | 1.309.891,00 |
| 07.01.2025 | 27,02 | 28,39 | 26,65 | 27,08 | 2,73% | 1.819.118,00 |
| 06.01.2025 | 25,58 | 27,00 | 24,76 | 26,36 | 3,86% | 1.293.607,00 |
| 03.01.2025 | 24,90 | 26,20 | 24,67 | 25,38 | 2,75% | 892.489,00 |
| 02.01.2025 | 24,82 | 25,02 | 24,18 | 24,70 | -0,40% | 1.190.883,00 |
| 31.12.2024 | 25,45 | 25,64 | 24,71 | 24,80 | -1,86% | 650.029,00 |
| 30.12.2024 | 26,26 | 26,41 | 24,77 | 25,27 | -4,96% | 973.531,00 |
| 27.12.2024 | 28,57 | 28,75 | 26,42 | 26,59 | -7,35% | 884.487,00 |
| 26.12.2024 | 28,41 | 29,11 | 27,75 | 28,70 | -0,38% | 570.843,00 |
| 24.12.2024 | 28,77 | 29,12 | 28,00 | 28,81 | 0,38% | 263.588,00 |
| 23.12.2024 | 29,25 | 29,52 | 28,30 | 28,70 | -1,07% | 702.745,00 |
| 20.12.2024 | 26,90 | 29,20 | 26,74 | 29,01 | 8,04% | 2.744.507,00 |
| 19.12.2024 | 25,99 | 27,20 | 24,96 | 26,85 | 1,51% | 1.657.372,00 |
| 18.12.2024 | 28,98 | 29,09 | 25,70 | 26,45 | -7,45% | 1.713.438,00 |
| 17.12.2024 | 28,92 | 29,53 | 28,34 | 28,58 | -1,21% | 1.542.208,00 |
| 16.12.2024 | 28,09 | 29,16 | 27,70 | 28,93 | 3,58% | 906.900,00 |
| 13.12.2024 | 27,81 | 28,29 | 27,02 | 27,93 | -0,46% | 879.040,00 |
| 12.12.2024 | 28,68 | 28,95 | 27,45 | 28,06 | -2,91% | 1.024.618,00 |
| 11.12.2024 | 30,56 | 30,80 | 27,62 | 28,90 | -4,30% | 1.391.396,00 |
| 10.12.2024 | 27,73 | 31,00 | 27,60 | 30,20 | 9,76% | 2.290.498,00 |
| 09.12.2024 | 27,76 | 28,33 | 26,54 | 27,52 | 3,01% | 1.416.481,00 |
| 06.12.2024 | 25,63 | 28,00 | 25,59 | 26,71 | 5,49% | 1.030.308,00 |
| 05.12.2024 | 25,58 | 25,97 | 25,08 | 25,32 | -2,69% | 581.973,00 |
| 04.12.2024 | 26,03 | 27,12 | 25,68 | 26,02 | 0,15% | 660.823,00 |
| 03.12.2024 | 27,78 | 27,95 | 25,79 | 25,98 | -8,18% | 762.893,00 |
| 02.12.2024 | 27,33 | 28,63 | 27,00 | 28,30 | 3,38% | 1.033.521,00 |
| 29.11.2024 | 27,41 | 28,10 | 27,00 | 27,37 | 0,63% | 568.879,00 |
| 27.11.2024 | 26,09 | 27,30 | 26,09 | 27,20 | 5,26% | 646.935,00 |
| 26.11.2024 | 26,47 | 27,19 | 25,09 | 25,84 | -3,04% | 714.868,00 |
| 25.11.2024 | 25,94 | 26,90 | 25,59 | 26,65 | 6,39% | 1.189.516,00 |
| 22.11.2024 | 23,60 | 25,43 | 23,18 | 25,05 | 6,23% | 1.187.302,00 |
| 21.11.2024 | 25,12 | 25,12 | 23,40 | 23,58 | -3,72% | 122.492,00 |
| 20.11.2024 | 25,25 | 25,87 | 24,39 | 24,49 | -3,16% | 912.776,00 |
| 19.11.2024 | 23,75 | 25,39 | 23,67 | 25,29 | 4,85% | 1.153.636,00 |
| 18.11.2024 | 24,80 | 25,05 | 23,72 | 24,12 | 0,29% | 1.273.250,00 |
| 15.11.2024 | 26,44 | 26,44 | 23,62 | 24,05 | -8,59% | 2.258.990,00 |
| 14.11.2024 | 27,55 | 27,82 | 26,20 | 26,31 | -4,33% | 801.763,00 |
| 13.11.2024 | 28,22 | 28,91 | 27,15 | 27,50 | -1,57% | 819.779,00 |
| 12.11.2024 | 29,69 | 30,66 | 27,38 | 27,94 | -8,03% | 1.576.923,00 |
| 11.11.2024 | 27,58 | 32,29 | 27,50 | 30,38 | 12,27% | 1.774.755,00 |
| 08.11.2024 | 25,88 | 27,38 | 25,68 | 27,06 | 3,71% | 1.266.095,00 |
| 07.11.2024 | 26,56 | 27,17 | 25,60 | 26,09 | -1,99% | 800.116,00 |
| 06.11.2024 | 26,00 | 27,30 | 25,24 | 26,62 | 11,24% | 1.889.141,00 |
| 05.11.2024 | 21,62 | 24,79 | 21,46 | 23,93 | -1,77% | 2.287.468,00 |
| 04.11.2024 | 22,75 | 24,95 | 22,52 | 24,36 | 6,24% | 1.210.723,00 |
| 01.11.2024 | 22,30 | 23,11 | 22,06 | 22,93 | 4,61% | 778.406,00 |
| 31.10.2024 | 22,61 | 22,61 | 21,86 | 21,92 | -2,58% | 1.002.791,00 |
| 30.10.2024 | 21,93 | 22,70 | 21,79 | 22,50 | 1,58% | 847.466,00 |
| 29.10.2024 | 22,35 | 22,35 | 21,85 | 22,15 | -0,89% | 501.308,00 |
| 28.10.2024 | 21,90 | 22,74 | 21,68 | 22,35 | 3,71% | 566.839,00 |
| 25.10.2024 | 22,18 | 22,32 | 21,50 | 21,55 | -2,44% | 1.960.123,00 |
| 24.10.2024 | 22,04 | 22,14 | 21,14 | 22,09 | 1,24% | 927.198,00 |
| 23.10.2024 | 22,63 | 22,76 | 21,76 | 21,82 | -4,05% | 1.389.385,00 |
| 22.10.2024 | 23,00 | 23,09 | 22,44 | 22,74 | -1,77% | 951.703,00 |
| 21.10.2024 | 23,36 | 23,46 | 22,67 | 23,15 | -2,11% | 1.023.545,00 |
| 18.10.2024 | 24,40 | 24,49 | 23,15 | 23,65 | -2,87% | 1.175.291,00 |
| 17.10.2024 | 26,16 | 26,43 | 23,68 | 24,35 | -8,77% | 1.618.195,00 |
| 16.10.2024 | 26,30 | 27,42 | 25,75 | 26,69 | 1,33% | 1.466.604,00 |
| 15.10.2024 | 26,60 | 26,87 | 25,98 | 26,34 | -0,94% | 876.977,00 |
| 14.10.2024 | 24,65 | 26,88 | 24,53 | 26,59 | 7,56% | 1.369.747,00 |
| 11.10.2024 | 22,72 | 24,87 | 22,72 | 24,72 | 7,34% | 882.870,00 |
| 10.10.2024 | 23,05 | 23,34 | 22,67 | 23,03 | -1,75% | 394.807,00 |
| 09.10.2024 | 23,22 | 23,72 | 22,70 | 23,44 | 0,86% | 489.058,00 |
| 08.10.2024 | 23,30 | 23,53 | 22,95 | 23,24 | -0,64% | 387.013,00 |
| 07.10.2024 | 23,17 | 23,51 | 22,99 | 23,39 | -0,09% | 823.258,00 |
| 04.10.2024 | 23,50 | 23,73 | 22,95 | 23,41 | 2,05% | 477.400,00 |
| 03.10.2024 | 23,17 | 23,44 | 22,48 | 22,94 | -2,42% | 695.094,00 |
| 02.10.2024 | 23,28 | 23,60 | 23,05 | 23,51 | 0,43% | 530.048,00 |
| 01.10.2024 | 24,40 | 24,40 | 23,12 | 23,41 | -4,45% | 754.109,00 |
| 30.09.2024 | 24,94 | 25,24 | 24,22 | 24,50 | -2,20% | 845.650,00 |
| 27.09.2024 | 25,60 | 25,78 | 24,73 | 25,05 | -0,32% | 654.144,00 |