31,465$
-2,71%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 31,73 | 32,49 | 30,38 | 31,47 | -2,71% | 1.755.248,00 |
| 06.05.2026 | 29,11 | 32,38 | 28,88 | 32,34 | 11,90% | 2.183.569,00 |
| 05.05.2026 | 30,67 | 31,24 | 28,50 | 28,90 | -3,95% | 2.052.339,00 |
| 04.05.2026 | 30,68 | 31,93 | 29,95 | 30,09 | -1,99% | 2.165.233,00 |
| 01.05.2026 | 30,11 | 31,29 | 29,90 | 30,70 | 1,29% | 1.442.697,00 |
| 30.04.2026 | 29,73 | 31,00 | 29,50 | 30,31 | 3,10% | 1.434.735,00 |
| 29.04.2026 | 30,03 | 30,39 | 28,69 | 29,40 | -3,80% | 1.751.535,00 |
| 28.04.2026 | 28,94 | 30,92 | 28,63 | 30,56 | 4,78% | 2.469.349,00 |
| 27.04.2026 | 27,43 | 31,53 | 27,34 | 29,17 | 7,58% | 3.151.495,00 |
| 24.04.2026 | 30,17 | 30,58 | 27,10 | 27,11 | -10,11% | 4.679.497,00 |
| 23.04.2026 | 31,76 | 32,15 | 29,67 | 30,16 | -4,78% | 2.691.309,00 |
| 22.04.2026 | 31,30 | 31,99 | 31,01 | 31,68 | 3,21% | 1.663.750,00 |
| 21.04.2026 | 31,04 | 31,42 | 30,43 | 30,69 | -1,79% | 1.747.328,00 |
| 20.04.2026 | 30,94 | 31,46 | 30,61 | 31,25 | -0,45% | 1.249.545,00 |
| 17.04.2026 | 31,64 | 32,48 | 31,21 | 31,39 | 3,53% | 1.936.506,00 |
| 16.04.2026 | 30,97 | 30,97 | 29,59 | 30,32 | -1,14% | 1.712.693,00 |
| 15.04.2026 | 30,32 | 31,36 | 29,87 | 30,67 | 1,22% | 1.844.735,00 |
| 14.04.2026 | 31,07 | 31,54 | 30,07 | 30,30 | 0,53% | 2.189.686,00 |
| 13.04.2026 | 27,60 | 30,56 | 27,47 | 30,14 | 9,88% | 3.337.417,00 |
| 10.04.2026 | 26,49 | 27,48 | 25,79 | 27,43 | 4,18% | 2.002.466,00 |
| 09.04.2026 | 25,33 | 26,70 | 25,20 | 26,33 | 3,42% | 2.010.818,00 |
| 08.04.2026 | 25,92 | 26,35 | 24,65 | 25,46 | 3,92% | 1.844.033,00 |
| 07.04.2026 | 24,23 | 24,66 | 23,44 | 24,50 | 1,11% | 1.890.862,00 |
| 06.04.2026 | 24,69 | 25,12 | 24,11 | 24,23 | -1,74% | 1.297.172,00 |
| 02.04.2026 | 23,52 | 24,99 | 23,52 | 24,66 | 1,88% | 1.853.979,00 |
| 01.04.2026 | 24,02 | 25,30 | 24,02 | 24,21 | 1,53% | 2.087.394,00 |
| 31.03.2026 | 22,30 | 24,20 | 22,30 | 23,84 | 8,86% | 2.392.835,00 |
| 30.03.2026 | 22,23 | 22,77 | 21,63 | 21,90 | -1,31% | 2.243.630,00 |
| 27.03.2026 | 23,46 | 23,79 | 21,97 | 22,19 | -6,05% | 2.620.406,00 |
| 26.03.2026 | 23,15 | 24,60 | 22,85 | 23,62 | 2,16% | 2.294.962,00 |
| 25.03.2026 | 24,40 | 25,34 | 23,07 | 23,12 | -3,47% | 5.236.849,00 |
| 24.03.2026 | 24,73 | 24,73 | 23,62 | 23,95 | -4,96% | 1.583.154,00 |
| 23.03.2026 | 25,43 | 25,76 | 24,97 | 25,20 | 2,31% | 1.294.638,00 |
| 20.03.2026 | 25,06 | 25,82 | 24,60 | 24,63 | -2,16% | 3.045.576,00 |
| 19.03.2026 | 24,86 | 25,98 | 24,57 | 25,18 | -0,57% | 1.403.497,00 |
| 18.03.2026 | 25,50 | 25,89 | 25,22 | 25,32 | -1,97% | 1.683.891,00 |
| 17.03.2026 | 25,38 | 25,99 | 25,29 | 25,83 | 1,33% | 1.334.981,00 |
| 16.03.2026 | 25,69 | 26,32 | 25,48 | 25,49 | 1,31% | 1.468.370,00 |
| 13.03.2026 | 25,95 | 26,23 | 24,75 | 25,16 | -1,76% | 1.663.960,00 |
| 12.03.2026 | 25,27 | 25,83 | 24,60 | 25,61 | -1,80% | 2.684.323,00 |
| 11.03.2026 | 26,20 | 26,46 | 24,96 | 26,08 | 0,00% | 1.392.630,00 |
| 10.03.2026 | 27,40 | 27,67 | 25,94 | 26,08 | -5,64% | 1.339.934,00 |
| 09.03.2026 | 26,69 | 27,92 | 26,48 | 27,64 | 4,14% | 1.241.406,00 |
| 06.03.2026 | 24,60 | 26,96 | 24,60 | 26,54 | 4,00% | 1.591.996,00 |
| 05.03.2026 | 26,71 | 27,12 | 25,44 | 25,52 | -7,00% | 2.087.628,00 |
| 04.03.2026 | 27,78 | 28,26 | 26,66 | 27,44 | 0,81% | 2.230.626,00 |
| 03.03.2026 | 27,17 | 28,29 | 26,70 | 27,22 | -5,12% | 2.885.443,00 |
| 02.03.2026 | 27,28 | 28,96 | 26,96 | 28,69 | 0,74% | 3.329.333,00 |
| 27.02.2026 | 28,78 | 28,84 | 27,57 | 28,48 | -1,56% | 1.674.212,00 |
| 26.02.2026 | 29,55 | 29,63 | 28,08 | 28,93 | -2,40% | 3.038.020,00 |
| 25.02.2026 | 33,00 | 34,20 | 29,52 | 29,64 | -8,21% | 2.119.025,00 |
| 24.02.2026 | 29,75 | 32,83 | 29,51 | 32,29 | 13,98% | 3.740.971,00 |
| 23.02.2026 | 27,32 | 28,35 | 27,06 | 28,33 | 2,76% | 980.688,00 |
| 20.02.2026 | 28,50 | 28,50 | 26,81 | 27,57 | -1,15% | 1.169.065,00 |
| 19.02.2026 | 27,42 | 27,91 | 26,75 | 27,89 | 1,16% | 1.180.046,00 |
| 18.02.2026 | 27,50 | 28,26 | 27,25 | 27,57 | 0,24% | 1.262.517,00 |
| 17.02.2026 | 27,56 | 28,08 | 26,20 | 27,51 | -1,49% | 1.236.885,00 |
| 13.02.2026 | 27,65 | 29,26 | 27,33 | 27,92 | 3,71% | 1.834.477,00 |
| 12.02.2026 | 26,09 | 27,02 | 25,69 | 26,92 | 3,54% | 2.046.739,00 |
| 11.02.2026 | 26,97 | 27,20 | 25,23 | 26,00 | -3,67% | 1.503.027,00 |
| 10.02.2026 | 27,40 | 27,86 | 26,76 | 26,99 | -1,06% | 1.475.870,00 |
| 09.02.2026 | 26,45 | 27,33 | 25,79 | 27,28 | 2,90% | 1.076.564,00 |
| 06.02.2026 | 25,63 | 26,68 | 25,21 | 26,51 | 7,15% | 1.345.397,00 |
| 05.02.2026 | 26,49 | 27,04 | 24,30 | 24,74 | -8,27% | 1.999.361,00 |
| 04.02.2026 | 27,72 | 27,93 | 26,05 | 26,97 | -3,30% | 1.356.678,00 |
| 03.02.2026 | 27,71 | 29,26 | 27,10 | 27,89 | -0,11% | 1.204.761,00 |
| 02.02.2026 | 27,51 | 28,48 | 27,00 | 27,92 | 1,09% | 1.304.182,00 |
| 30.01.2026 | 28,92 | 29,00 | 27,44 | 27,62 | -5,64% | 1.666.559,00 |
| 29.01.2026 | 28,68 | 29,93 | 28,62 | 29,27 | 0,86% | 1.453.009,00 |
| 28.01.2026 | 30,96 | 30,97 | 28,37 | 29,02 | -5,47% | 2.075.511,00 |
| 27.01.2026 | 30,91 | 32,26 | 30,32 | 30,70 | -0,81% | 1.158.940,00 |
| 26.01.2026 | 31,29 | 31,90 | 30,16 | 30,95 | -9,69% | 1.708.240,00 |
| 22.01.2026 | 31,39 | 35,34 | 30,92 | 34,27 | 10,16% | 3.733.579,00 |
| 21.01.2026 | 30,84 | 32,13 | 30,32 | 31,11 | 0,47% | 2.207.603,00 |
| 20.01.2026 | 30,12 | 31,59 | 29,80 | 30,97 | -0,82% | 1.602.360,00 |
| 16.01.2026 | 31,98 | 32,24 | 30,78 | 31,22 | -2,59% | 1.613.467,00 |
| 15.01.2026 | 35,34 | 35,51 | 31,90 | 32,05 | -9,49% | 2.079.628,00 |
| 14.01.2026 | 34,61 | 36,18 | 34,30 | 35,41 | 2,49% | 2.340.381,00 |
| 13.01.2026 | 33,48 | 34,89 | 31,61 | 34,55 | 2,55% | 2.379.875,00 |
| 12.01.2026 | 29,50 | 36,44 | 29,32 | 33,69 | 22,29% | 7.033.613,00 |
| 09.01.2026 | 28,17 | 28,71 | 27,29 | 27,55 | -1,61% | 1.166.394,00 |
| 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% | 1.346.449,00 |
| 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% | 1.006.316,00 |
| 24.12.2025 | 27,92 | 28,29 | 27,50 | 28,14 | 1,33% | 430.288,00 |
| 23.12.2025 | 27,63 | 27,87 | 27,20 | 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% | 3.209.464,00 |
| 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% | 1.562.238,00 |
| 11.12.2025 | 27,25 | 28,09 | 27,00 | 27,51 | 0,33% | 1.394.979,00 |