20,880$
12,62%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.09.2025 | 18,82 | 20,92 | 18,72 | 20,88 | 12,62% | 4.640.702,00 |
| 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% | 2.377.197,00 |
| 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 |
| 15.08.2025 | 17,73 | 18,13 | 17,40 | 17,82 | 1,08% | 2.138.658,00 |
| 14.08.2025 | 17,88 | 18,23 | 17,03 | 17,63 | 0,63% | 3.661.555,00 |
| 13.08.2025 | 16,90 | 17,90 | 16,80 | 17,52 | 3,91% | 3.591.105,00 |
| 12.08.2025 | 17,35 | 17,63 | 16,65 | 16,86 | -1,78% | 2.783.504,00 |
| 11.08.2025 | 17,57 | 17,70 | 16,95 | 17,17 | -2,58% | 1.935.951,00 |
| 08.08.2025 | 17,97 | 18,14 | 17,36 | 17,62 | -1,34% | 1.789.744,00 |
| 07.08.2025 | 18,38 | 18,42 | 17,58 | 17,86 | -2,40% | 1.794.300,00 |
| 06.08.2025 | 18,31 | 18,60 | 17,73 | 18,30 | -2,14% | 2.370.951,00 |
| 05.08.2025 | 19,04 | 19,08 | 17,56 | 18,70 | -2,20% | 3.697.277,00 |
| 04.08.2025 | 19,02 | 19,43 | 18,53 | 19,12 | 1,54% | 1.585.555,00 |
| 01.08.2025 | 19,07 | 19,49 | 18,64 | 18,83 | -4,42% | 2.712.310,00 |
| 31.07.2025 | 19,93 | 20,14 | 19,48 | 19,70 | -2,23% | 2.392.220,00 |
| 30.07.2025 | 20,50 | 21,40 | 20,00 | 20,15 | 1,10% | 2.750.142,00 |
| 29.07.2025 | 20,88 | 21,08 | 19,89 | 19,93 | -4,32% | 1.886.817,00 |
| 28.07.2025 | 21,90 | 22,05 | 20,78 | 20,83 | -4,10% | 1.715.793,00 |
| 25.07.2025 | 21,00 | 21,95 | 20,55 | 21,72 | 3,68% | 1.621.939,00 |
| 24.07.2025 | 22,02 | 22,35 | 20,83 | 20,95 | -5,46% | 2.862.488,00 |
| 23.07.2025 | 21,88 | 22,76 | 21,44 | 22,16 | 2,88% | 2.407.898,00 |
| 22.07.2025 | 21,41 | 21,76 | 20,86 | 21,54 | 2,43% | 1.934.497,00 |
| 21.07.2025 | 21,11 | 22,80 | 20,85 | 21,03 | 1,35% | 2.925.215,00 |
| 18.07.2025 | 20,95 | 21,72 | 20,41 | 20,75 | 1,47% | 2.157.781,00 |
| 17.07.2025 | 20,12 | 21,03 | 20,09 | 20,45 | 1,89% | 1.993.022,00 |
| 16.07.2025 | 19,76 | 20,51 | 19,66 | 20,07 | 2,50% | 2.072.856,00 |
| 15.07.2025 | 21,34 | 21,69 | 19,40 | 19,58 | -7,51% | 3.003.981,00 |
| 14.07.2025 | 21,12 | 21,75 | 20,75 | 21,17 | 0,05% | 2.001.152,00 |
| 11.07.2025 | 21,73 | 22,19 | 20,95 | 21,16 | -3,95% | 2.295.792,00 |
| 10.07.2025 | 22,51 | 22,51 | 21,04 | 22,03 | 2,66% | 3.301.092,00 |
| 09.07.2025 | 21,76 | 22,39 | 20,86 | 21,46 | 5,71% | 3.943.682,00 |
| 08.07.2025 | 19,37 | 20,71 | 19,28 | 20,30 | 5,84% | 3.065.736,00 |
| 07.07.2025 | 19,85 | 20,05 | 19,02 | 19,18 | -4,15% | 2.769.529,00 |
| 03.07.2025 | 20,20 | 20,46 | 19,57 | 20,01 | 0,60% | 1.364.708,00 |
| 02.07.2025 | 17,66 | 20,15 | 17,66 | 19,89 | 13,46% | 3.986.436,00 |
| 01.07.2025 | 16,85 | 18,23 | 16,59 | 17,53 | 3,06% | 1.583.257,00 |
| 30.06.2025 | 17,00 | 17,73 | 16,86 | 17,01 | 1,31% | 1.529.559,00 |
| 27.06.2025 | 17,32 | 17,51 | 16,75 | 16,79 | -2,04% | 3.319.679,00 |
| 26.06.2025 | 16,80 | 17,23 | 16,49 | 17,14 | 2,27% | 1.293.433,00 |
| 25.06.2025 | 17,16 | 17,33 | 16,63 | 16,76 | -2,27% | 1.496.897,00 |
| 24.06.2025 | 17,15 | 17,38 | 16,83 | 17,15 | 2,63% | 1.313.890,00 |
| 23.06.2025 | 16,67 | 16,93 | 16,11 | 16,71 | -0,36% | 1.342.367,00 |
| 20.06.2025 | 17,16 | 17,30 | 16,35 | 16,77 | -1,29% | 2.187.132,00 |
| 18.06.2025 | 16,61 | 17,53 | 16,18 | 16,99 | 1,92% | 1.839.045,00 |
| 17.06.2025 | 17,47 | 18,33 | 16,54 | 16,67 | 0,30% | 3.112.727,00 |
| 16.06.2025 | 17,55 | 17,55 | 16,38 | 16,62 | -2,58% | 1.628.554,00 |
| 13.06.2025 | 16,90 | 17,39 | 16,70 | 17,06 | -2,18% | 1.420.088,00 |
| 12.06.2025 | 17,56 | 17,74 | 17,00 | 17,44 | -2,52% | 1.399.429,00 |
| 11.06.2025 | 18,40 | 18,45 | 17,75 | 17,89 | -1,05% | 1.757.393,00 |
| 10.06.2025 | 18,27 | 19,05 | 18,07 | 18,08 | -0,50% | 1.262.942,00 |
| 09.06.2025 | 19,45 | 19,45 | 17,92 | 18,17 | -2,18% | 1.567.695,00 |
| 06.06.2025 | 17,63 | 18,97 | 17,33 | 18,58 | 9,26% | 3.901.812,00 |
| 05.06.2025 | 17,13 | 17,63 | 16,70 | 17,00 | -0,87% | 2.021.799,00 |
| 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 | 2,47% | 1.992.503,00 |
| 30.05.2025 | 16,15 | 16,39 | 15,35 | 15,80 | -3,19% | 2.292.554,00 |
| 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% | 1.652.745,00 |
| 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% | 2.383.033,00 |
| 08.05.2025 | 16,26 | 17,75 | 15,64 | 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% | 1.777.906,00 |
| 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% | 1.221.572,00 |
| 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 |