24,950$
3,01%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 24,00 | 25,06 | 23,61 | 24,95 | 3,01% | 1.260.427,00 |
| 19.10.2026 | 23,89 | 24,38 | 23,50 | 24,22 | 3,02% | 1.212.106,00 |
| 16.10.2026 | 24,56 | 24,56 | 23,16 | 23,51 | -4,93% | 1.645.093,00 |
| 15.10.2026 | 23,51 | 24,98 | 23,20 | 24,73 | 4,61% | 1.761.360,00 |
| 14.10.2026 | 24,13 | 24,26 | 23,28 | 23,64 | -3,31% | 1.660.427,00 |
| 13.10.2026 | 24,88 | 24,93 | 24,08 | 24,45 | -2,74% | 1.666.676,00 |
| 12.10.2026 | 25,63 | 26,09 | 24,94 | 25,14 | -2,22% | 1.412.626,00 |
| 09.10.2026 | 24,72 | 26,23 | 24,55 | 25,71 | 4,58% | 1.734.668,00 |
| 08.10.2026 | 24,26 | 24,69 | 23,91 | 24,59 | -0,83% | 2.424.195,00 |
| 07.10.2026 | 24,64 | 25,37 | 24,45 | 24,79 | -1,74% | 2.341.172,00 |
| 06.10.2026 | 26,80 | 26,94 | 24,87 | 25,23 | -1,83% | 2.507.736,00 |
| 05.10.2026 | 24,48 | 26,04 | 23,83 | 25,70 | 4,94% | 1.996.800,00 |
| 02.10.2026 | 25,00 | 25,48 | 24,21 | 24,49 | 0,41% | 1.496.394,00 |
| 01.10.2026 | 24,24 | 24,98 | 23,96 | 24,39 | -0,25% | 1.692.915,00 |
| 30.09.2026 | 24,79 | 25,20 | 24,41 | 24,45 | -0,29% | 1.555.188,00 |
| 29.09.2026 | 23,88 | 24,76 | 23,88 | 24,52 | 1,20% | 1.633.660,00 |
| 28.09.2026 | 24,02 | 24,66 | 23,44 | 24,23 | -0,12% | 1.221.027,00 |
| 25.09.2026 | 24,97 | 24,97 | 23,75 | 24,26 | -1,58% | 1.179.427,00 |
| 24.09.2026 | 23,88 | 24,80 | 23,16 | 24,65 | 1,19% | 2.280.901,00 |
| 23.09.2026 | 25,75 | 26,24 | 24,22 | 24,36 | -6,05% | 1.893.075,00 |
| 22.09.2026 | 25,62 | 26,50 | 25,07 | 25,93 | 2,65% | 1.986.653,00 |
| 21.09.2026 | 25,45 | 25,66 | 24,83 | 25,26 | 1,20% | 1.698.743,00 |
| 18.09.2026 | 24,92 | 25,18 | 24,26 | 24,96 | 1,22% | 2.264.714,00 |
| 17.09.2026 | 24,28 | 25,50 | 24,05 | 24,66 | 6,66% | 2.423.340,00 |
| 16.09.2026 | 23,41 | 23,65 | 22,67 | 23,12 | -0,60% | 1.815.589,00 |
| 15.09.2026 | 23,82 | 23,84 | 22,86 | 23,26 | -3,59% | 2.468.105,00 |
| 14.09.2026 | 24,02 | 24,93 | 23,99 | 24,13 | 0,60% | 1.455.393,00 |
| 11.09.2026 | 24,64 | 24,76 | 23,95 | 23,98 | -1,60% | 1.191.676,00 |
| 10.09.2026 | 24,76 | 24,89 | 23,98 | 24,37 | -3,18% | 1.964.985,00 |
| 09.09.2026 | 26,70 | 26,70 | 25,11 | 25,17 | -6,19% | 2.839.999,00 |
| 08.09.2026 | 26,76 | 27,29 | 25,04 | 26,83 | -9,54% | 6.165.410,00 |
| 04.09.2026 | 28,91 | 29,97 | 28,91 | 29,66 | 0,68% | 1.183.164,00 |
| 03.09.2026 | 29,49 | 29,65 | 28,02 | 29,46 | 0,51% | 1.265.316,00 |
| 02.09.2026 | 29,27 | 30,18 | 28,23 | 29,31 | 0,96% | 1.288.610,00 |
| 01.09.2026 | 28,82 | 29,56 | 28,76 | 29,03 | -1,26% | 886.198,00 |
| 31.08.2026 | 28,82 | 29,82 | 28,33 | 29,40 | 0,27% | 1.259.396,00 |
| 28.08.2026 | 29,53 | 30,50 | 29,01 | 29,32 | -3,87% | 1.327.726,00 |
| 27.08.2026 | 30,14 | 30,82 | 29,72 | 30,50 | 1,03% | 1.267.622,00 |
| 26.08.2026 | 30,96 | 31,02 | 29,76 | 30,19 | -2,71% | 1.375.383,00 |
| 25.08.2026 | 28,94 | 31,48 | 28,78 | 31,03 | 9,53% | 1.884.748,00 |
| 24.08.2026 | 29,25 | 29,35 | 28,23 | 28,33 | -4,81% | 1.242.882,00 |
| 21.08.2026 | 28,74 | 30,50 | 28,61 | 29,76 | 4,83% | 2.411.538,00 |
| 20.08.2026 | 28,08 | 29,10 | 26,98 | 28,39 | -2,34% | 2.318.255,00 |
| 19.08.2026 | 28,41 | 29,16 | 27,64 | 29,07 | 9,37% | 3.095.095,00 |
| 18.08.2026 | 26,18 | 26,93 | 26,00 | 26,58 | -1,92% | 1.187.402,00 |
| 17.08.2026 | 26,53 | 27,24 | 26,40 | 27,10 | 1,31% | 1.467.567,00 |
| 14.08.2026 | 26,64 | 26,88 | 25,71 | 26,75 | 0,94% | 1.227.442,00 |
| 13.08.2026 | 27,26 | 27,49 | 26,26 | 26,50 | -0,79% | 2.000.927,00 |
| 12.08.2026 | 27,00 | 27,31 | 26,62 | 26,71 | -0,48% | 1.459.715,00 |
| 11.08.2026 | 27,45 | 27,57 | 26,53 | 26,84 | -1,61% | 1.327.728,00 |
| 10.08.2026 | 27,46 | 27,95 | 27,11 | 27,28 | -0,73% | 1.252.224,00 |
| 07.08.2026 | 27,71 | 28,35 | 27,13 | 27,48 | 0,88% | 1.322.969,00 |
| 06.08.2026 | 26,71 | 27,99 | 26,56 | 27,24 | 0,61% | 1.165.816,00 |
| 05.08.2026 | 28,42 | 28,47 | 26,62 | 27,08 | -4,50% | 2.054.485,00 |
| 04.08.2026 | 26,73 | 28,42 | 26,42 | 28,35 | 9,46% | 2.146.558,00 |
| 03.08.2026 | 25,55 | 26,25 | 24,67 | 25,90 | 1,53% | 1.293.105,00 |
| 31.07.2026 | 26,83 | 26,93 | 25,36 | 25,51 | -3,66% | 1.067.692,00 |
| 30.07.2026 | 26,03 | 26,52 | 25,37 | 26,48 | 1,77% | 1.449.192,00 |
| 29.07.2026 | 26,19 | 27,02 | 25,65 | 26,02 | -1,03% | 1.564.404,00 |
| 28.07.2026 | 25,00 | 26,30 | 24,67 | 26,29 | 4,78% | 2.293.381,00 |
| 27.07.2026 | 25,45 | 26,11 | 25,04 | 25,09 | -0,08% | 1.818.222,00 |
| 24.07.2026 | 26,22 | 26,41 | 24,85 | 25,11 | -3,09% | 1.807.436,00 |
| 23.07.2026 | 26,00 | 26,66 | 25,68 | 25,91 | -2,63% | 2.956.598,00 |
| 22.07.2026 | 26,92 | 27,17 | 26,47 | 26,61 | -2,49% | 1.541.965,00 |
| 21.07.2026 | 26,50 | 27,77 | 26,10 | 27,29 | 3,65% | 1.851.563,00 |
| 20.07.2026 | 27,75 | 28,13 | 26,19 | 26,33 | -4,36% | 2.763.678,00 |
| 17.07.2026 | 27,34 | 28,51 | 27,10 | 27,53 | -3,00% | 1.912.171,00 |
| 16.07.2026 | 30,12 | 30,25 | 27,92 | 28,38 | -7,98% | 4.162.946,00 |
| 15.07.2026 | 30,77 | 31,30 | 30,15 | 30,84 | -0,24% | 1.393.451,00 |
| 14.07.2026 | 31,39 | 31,55 | 29,90 | 30,92 | -0,24% | 2.008.580,00 |
| 13.07.2026 | 31,69 | 32,19 | 30,78 | 30,99 | -5,16% | 2.860.674,00 |
| 10.07.2026 | 35,64 | 35,64 | 31,34 | 32,68 | -8,73% | 2.829.425,00 |
| 09.07.2026 | 36,65 | 37,78 | 35,32 | 35,80 | -2,93% | 2.503.629,00 |
| 08.07.2026 | 36,43 | 37,44 | 35,00 | 36,88 | -2,79% | 3.925.382,00 |
| 07.07.2026 | 36,62 | 38,26 | 34,40 | 37,94 | 7,45% | 3.935.937,00 |
| 06.07.2026 | 34,82 | 37,30 | 33,73 | 35,31 | 1,49% | 2.402.710,00 |
| 02.07.2026 | 33,82 | 35,74 | 33,64 | 34,79 | 3,91% | 2.316.284,00 |
| 01.07.2026 | 34,64 | 35,81 | 32,84 | 33,48 | -2,42% | 2.164.928,00 |
| 30.06.2026 | 34,85 | 36,06 | 33,62 | 34,31 | -1,87% | 1.670.231,00 |
| 29.06.2026 | 35,01 | 36,75 | 34,50 | 34,97 | 0,52% | 2.888.040,00 |
| 26.06.2026 | 33,33 | 35,95 | 33,30 | 34,78 | 2,46% | 4.737.617,00 |
| 25.06.2026 | 34,12 | 35,50 | 33,21 | 33,95 | 0,24% | 2.156.120,00 |
| 24.06.2026 | 33,56 | 36,00 | 33,51 | 33,87 | 2,02% | 3.031.847,00 |
| 23.06.2026 | 35,26 | 36,67 | 32,79 | 33,20 | -6,56% | 3.596.556,00 |
| 22.06.2026 | 34,91 | 36,88 | 34,82 | 35,53 | 4,07% | 2.601.125,00 |
| 18.06.2026 | 33,58 | 34,35 | 32,66 | 34,14 | 5,01% | 3.509.471,00 |
| 17.06.2026 | 31,05 | 34,19 | 30,91 | 32,51 | 4,85% | 2.172.018,00 |
| 16.06.2026 | 31,12 | 31,72 | 30,23 | 31,01 | -0,43% | 1.204.300,00 |
| 15.06.2026 | 29,74 | 31,22 | 29,10 | 31,14 | 7,34% | 2.636.280,00 |
| 12.06.2026 | 29,59 | 30,50 | 28,67 | 29,01 | -1,36% | 1.586.497,00 |
| 11.06.2026 | 29,75 | 30,00 | 28,72 | 29,41 | -0,25% | 1.875.417,00 |
| 10.06.2026 | 30,17 | 31,50 | 29,44 | 29,49 | -3,23% | 1.500.945,00 |
| 09.06.2026 | 30,80 | 31,33 | 28,99 | 30,47 | 2,32% | 1.568.973,00 |
| 08.06.2026 | 30,01 | 30,12 | 29,13 | 29,78 | 1,29% | 1.309.716,00 |
| 05.06.2026 | 32,57 | 32,57 | 28,64 | 29,40 | -10,45% | 2.362.921,00 |
| 04.06.2026 | 29,90 | 34,02 | 29,88 | 32,83 | 11,10% | 4.104.281,00 |
| 03.06.2026 | 28,71 | 29,65 | 28,30 | 29,55 | 2,04% | 1.150.278,00 |
| 02.06.2026 | 30,34 | 30,48 | 28,80 | 28,96 | -7,00% | 1.746.425,00 |
| 01.06.2026 | 32,17 | 32,45 | 30,60 | 31,14 | -5,46% | 1.583.986,00 |
| 29.05.2026 | 32,75 | 33,68 | 32,12 | 32,94 | 0,49% | 1.619.044,00 |