18,240$
7,29%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 14,73 | 15,67 | 14,55 | 15,47 | 5,60% | 2.392.646,00 |
| 10.04.2025 | 15,76 | 15,82 | 13,98 | 14,65 | -10,51% | 3.291.297,00 |
| 09.04.2025 | 14,17 | 17,04 | 13,54 | 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% | 5.484.492,00 |
| 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% | 2.372.394,00 |
| 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% | 2.503.790,00 |
| 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 | 1,16% | 1.878.776,00 |
| 14.03.2025 | 25,55 | 25,81 | 23,94 | 24,24 | -3,27% | 2.165.374,00 |
| 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 | -9,76% | 8.811.087,00 |
| 07.03.2025 | 26,89 | 29,05 | 26,54 | 28,47 | 4,48% | 1.329.209,00 |
| 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 | -4,67% | 1.345.252,00 |
| 28.02.2025 | 26,77 | 27,29 | 25,77 | 26,33 | -2,88% | 1.418.423,00 |
| 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% | 1.882.734,00 |
| 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% | 1.073.153,00 |
| 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 | 24,33 | 25,59 | -1,27% | 844.459,00 |
| 31.01.2025 | 27,35 | 27,79 | 25,55 | 25,92 | -4,99% | 911.645,00 |
| 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% | 591.931,00 |
| 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% | 1.623.424,00 |
| 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% | 878.739,00 |
| 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% | 880.045,00 |
| 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 | -1,17% | 702.745,00 |
| 20.12.2024 | 26,90 | 29,20 | 26,74 | 29,04 | 8,16% | 2.743.677,00 |
| 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% | 1.540.647,00 |
| 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% | 876.656,00 |
| 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% | 1.029.490,00 |
| 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 | 2,29% | 1.184.435,00 |