29,070$
9,37%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 28.05.2026 | 31,77 | 33,39 | 31,41 | 32,78 | 2,82% | 1.796.424,00 |
| 27.05.2026 | 30,04 | 33,15 | 30,03 | 31,88 | 7,02% | 2.727.501,00 |
| 26.05.2026 | 29,14 | 30,26 | 28,81 | 29,79 | 4,02% | 1.410.966,00 |
| 22.05.2026 | 27,70 | 29,14 | 27,63 | 28,64 | 3,51% | 1.327.424,00 |
| 21.05.2026 | 26,29 | 27,78 | 26,04 | 27,67 | 2,07% | 1.979.681,00 |
| 20.05.2026 | 26,64 | 27,54 | 26,51 | 27,11 | 2,96% | 2.135.140,00 |
| 19.05.2026 | 26,65 | 26,79 | 25,87 | 26,33 | -1,79% | 1.487.265,00 |
| 18.05.2026 | 27,98 | 28,75 | 26,43 | 26,81 | -4,04% | 1.972.499,00 |
| 15.05.2026 | 28,73 | 29,34 | 27,73 | 27,94 | -5,38% | 2.007.521,00 |
| 14.05.2026 | 31,93 | 32,12 | 29,12 | 29,53 | -7,26% | 2.298.481,00 |
| 13.05.2026 | 31,00 | 32,53 | 31,00 | 31,84 | 0,82% | 2.332.473,00 |
| 12.05.2026 | 31,58 | 31,77 | 30,52 | 31,58 | -0,54% | 1.434.779,00 |
| 11.05.2026 | 32,75 | 34,38 | 31,67 | 31,75 | -1,76% | 2.011.933,00 |
| 08.05.2026 | 31,71 | 32,47 | 30,91 | 32,32 | 2,72% | 2.848.459,00 |
| 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 |