21,790$
-4,18%
Echtzeit-Aktienkurs Beam Therapeutics
Bid:
Ask:
Aktienkurse zur Beam Therapeutics Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 22,00 | 22,55 | 20,84 | 21,60 | -5,01% | 1.742.568,00 |
| 24.04.2024 | 23,56 | 23,85 | 22,63 | 22,74 | -3,11% | 1.030.647,00 |
| 23.04.2024 | 24,04 | 25,47 | 23,44 | 23,47 | -2,61% | 1.056.611,00 |
| 22.04.2024 | 24,27 | 24,27 | 23,21 | 24,10 | 0,84% | 2.135.749,00 |
| 19.04.2024 | 24,14 | 24,94 | 23,64 | 23,90 | -1,69% | 4.536.965,00 |
| 18.04.2024 | 24,19 | 24,78 | 24,05 | 24,31 | 0,00% | 1.356.715,00 |
| 17.04.2024 | 26,06 | 26,14 | 24,14 | 24,31 | -5,41% | 1.117.255,00 |
| 16.04.2024 | 25,23 | 25,90 | 24,84 | 25,70 | 0,00% | 1.409.493,00 |
| 15.04.2024 | 26,20 | 26,42 | 25,14 | 25,70 | -0,89% | 1.509.576,00 |
| 12.04.2024 | 26,99 | 26,99 | 25,52 | 25,93 | -4,84% | 1.299.267,00 |
| 11.04.2024 | 27,49 | 27,52 | 26,67 | 27,25 | 0,81% | 657.751,00 |
| 10.04.2024 | 27,52 | 27,69 | 26,69 | 27,03 | -7,81% | 3.015.334,00 |
| 09.04.2024 | 28,86 | 29,34 | 28,20 | 29,32 | 1,81% | 770.643,00 |
| 08.04.2024 | 28,36 | 28,86 | 28,01 | 28,80 | 2,13% | 687.859,00 |
| 05.04.2024 | 28,51 | 28,74 | 28,03 | 28,20 | -2,86% | 1.506.125,00 |
| 04.04.2024 | 29,75 | 30,12 | 28,90 | 29,03 | -2,12% | 728.870,00 |
| 03.04.2024 | 30,18 | 30,72 | 29,59 | 29,66 | -2,91% | 982.928,00 |
| 02.04.2024 | 30,65 | 31,00 | 30,00 | 30,55 | -6,52% | 1.894.005,00 |
| 01.04.2024 | 32,90 | 32,99 | 31,61 | 32,68 | -1,09% | 815.381,00 |
| 28.03.2024 | 34,08 | 34,17 | 32,92 | 33,04 | -2,82% | 1.329.102,00 |
| 27.03.2024 | 33,56 | 34,20 | 32,80 | 34,00 | 2,35% | 591.863,00 |
| 26.03.2024 | 34,31 | 34,68 | 33,19 | 33,22 | -1,40% | 576.217,00 |
| 25.03.2024 | 33,67 | 34,35 | 33,35 | 33,69 | 0,18% | 408.829,00 |
| 22.03.2024 | 34,90 | 34,99 | 33,38 | 33,63 | -3,86% | 689.042,00 |
| 21.03.2024 | 35,51 | 36,75 | 34,50 | 34,98 | 0,26% | 988.440,00 |
| 20.03.2024 | 34,53 | 35,73 | 33,77 | 34,89 | 0,14% | 937.113,00 |
| 19.03.2024 | 33,85 | 35,16 | 33,37 | 34,84 | 2,32% | 940.291,00 |
| 18.03.2024 | 35,40 | 35,72 | 34,03 | 34,05 | -3,84% | 756.217,00 |
| 15.03.2024 | 34,04 | 35,45 | 33,51 | 35,41 | 2,31% | 3.022.638,00 |
| 14.03.2024 | 37,06 | 37,42 | 33,85 | 34,61 | -7,39% | 1.734.026,00 |
| 13.03.2024 | 35,60 | 37,49 | 35,00 | 37,37 | 4,36% | 819.635,00 |
| 12.03.2024 | 37,23 | 37,23 | 35,33 | 35,81 | -2,08% | 1.542.294,00 |
| 11.03.2024 | 37,10 | 38,37 | 36,33 | 36,57 | -2,56% | 955.124,00 |
| 08.03.2024 | 37,91 | 38,99 | 36,88 | 37,53 | 1,54% | 734.417,00 |
| 07.03.2024 | 38,43 | 39,14 | 36,78 | 36,96 | -3,45% | 844.263,00 |
| 06.03.2024 | 39,76 | 40,09 | 37,51 | 38,28 | -0,57% | 814.963,00 |
| 05.03.2024 | 37,13 | 38,86 | 37,10 | 38,50 | 0,68% | 784.770,00 |
| 04.03.2024 | 40,48 | 40,65 | 38,03 | 38,24 | -4,02% | 1.001.853,00 |
| 01.03.2024 | 40,01 | 41,26 | 39,11 | 39,84 | 0,89% | 1.503.107,00 |
| 29.02.2024 | 45,00 | 45,05 | 38,92 | 39,49 | -9,45% | 2.110.694,00 |
| 28.02.2024 | 44,85 | 45,79 | 42,65 | 43,61 | -3,30% | 2.269.565,00 |
| 27.02.2024 | 39,75 | 49,50 | 38,52 | 45,10 | 25,98% | 7.042.177,00 |
| 26.02.2024 | 33,85 | 36,02 | 33,78 | 35,80 | 5,33% | 1.474.879,00 |
| 23.02.2024 | 33,36 | 34,66 | 33,28 | 33,99 | 1,34% | 1.008.646,00 |
| 22.02.2024 | 31,84 | 33,87 | 31,40 | 33,54 | 5,50% | 1.219.858,00 |
| 21.02.2024 | 31,22 | 32,16 | 30,68 | 31,79 | -0,06% | 642.717,00 |
| 20.02.2024 | 32,35 | 33,14 | 31,33 | 31,81 | -3,31% | 732.739,00 |
| 16.02.2024 | 32,40 | 33,75 | 32,26 | 32,90 | -0,36% | 1.429.833,00 |
| 15.02.2024 | 31,91 | 34,22 | 31,70 | 33,02 | 5,53% | 1.809.881,00 |
| 14.02.2024 | 30,84 | 31,71 | 29,75 | 31,29 | 4,37% | 2.588.955,00 |
| 13.02.2024 | 31,15 | 31,61 | 29,52 | 29,98 | -10,24% | 1.992.608,00 |
| 12.02.2024 | 28,75 | 33,56 | 28,75 | 33,40 | 14,97% | 2.472.490,00 |
| 09.02.2024 | 28,45 | 29,54 | 28,03 | 29,05 | 3,42% | 923.900,00 |
| 08.02.2024 | 27,55 | 28,45 | 27,35 | 28,09 | 1,89% | 561.734,00 |
| 07.02.2024 | 27,76 | 27,85 | 26,84 | 27,57 | -1,11% | 649.800,00 |
| 06.02.2024 | 25,86 | 27,96 | 25,36 | 27,88 | 7,48% | 894.428,00 |
| 05.02.2024 | 25,23 | 26,06 | 24,14 | 25,94 | 0,08% | 979.535,00 |
| 02.02.2024 | 25,46 | 26,28 | 24,01 | 25,92 | -1,93% | 1.373.656,00 |
| 01.02.2024 | 24,56 | 26,78 | 24,08 | 26,43 | 8,41% | 1.318.848,00 |
| 31.01.2024 | 25,58 | 26,03 | 24,27 | 24,38 | -5,65% | 1.322.080,00 |
| 30.01.2024 | 28,10 | 28,10 | 25,79 | 25,84 | -8,76% | 1.416.430,00 |
| 29.01.2024 | 26,05 | 28,50 | 24,65 | 28,32 | 16,59% | 1.929.071,00 |
| 26.01.2024 | 25,23 | 25,61 | 24,18 | 24,29 | -2,53% | 839.048,00 |
| 25.01.2024 | 25,06 | 25,86 | 24,77 | 24,92 | 0,52% | 629.620,00 |
| 24.01.2024 | 25,47 | 25,70 | 24,73 | 24,79 | -0,84% | 831.340,00 |
| 23.01.2024 | 25,25 | 25,48 | 24,32 | 25,00 | 0,97% | 4.221.713,00 |
| 22.01.2024 | 24,02 | 25,75 | 23,82 | 24,76 | 4,52% | 1.096.340,00 |
| 19.01.2024 | 23,46 | 23,99 | 22,75 | 23,69 | 0,98% | 748.380,00 |
| 18.01.2024 | 24,39 | 24,40 | 23,08 | 23,46 | -2,84% | 665.759,00 |
| 17.01.2024 | 24,34 | 24,79 | 23,56 | 24,15 | -3,80% | 676.804,00 |
| 16.01.2024 | 25,28 | 25,69 | 24,41 | 25,10 | -1,95% | 897.214,00 |
| 12.01.2024 | 26,26 | 27,08 | 25,48 | 25,60 | -1,84% | 993.244,00 |
| 11.01.2024 | 26,41 | 26,66 | 25,79 | 26,08 | -3,69% | 1.265.794,00 |
| 10.01.2024 | 27,84 | 28,05 | 26,51 | 27,08 | -3,08% | 1.108.466,00 |
| 09.01.2024 | 27,43 | 28,54 | 27,12 | 27,94 | 0,29% | 1.129.617,00 |
| 08.01.2024 | 25,84 | 28,10 | 25,38 | 27,86 | 6,87% | 991.156,00 |
| 05.01.2024 | 25,65 | 26,23 | 24,90 | 26,07 | 0,19% | 1.020.280,00 |
| 04.01.2024 | 25,79 | 26,44 | 25,50 | 26,02 | 0,77% | 564.048,00 |
| 03.01.2024 | 26,80 | 26,90 | 25,50 | 25,82 | -5,73% | 768.295,00 |
| 02.01.2024 | 26,95 | 28,77 | 26,07 | 27,39 | 0,62% | 830.909,00 |
| 29.12.2023 | 29,35 | 29,50 | 27,13 | 27,22 | -7,51% | 1.328.648,00 |
| 28.12.2023 | 29,10 | 29,89 | 28,56 | 29,43 | 1,20% | 1.008.735,00 |
| 27.12.2023 | 30,18 | 30,62 | 28,68 | 29,08 | -2,48% | 1.133.802,00 |
| 26.12.2023 | 29,90 | 30,40 | 29,43 | 29,82 | 1,15% | 993.872,00 |
| 22.12.2023 | 28,53 | 30,09 | 28,26 | 29,48 | 5,02% | 1.030.640,00 |
| 21.12.2023 | 28,35 | 29,18 | 27,39 | 28,07 | 1,67% | 4.112.914,00 |
| 20.12.2023 | 29,40 | 30,05 | 27,56 | 27,61 | -6,34% | 990.952,00 |
| 19.12.2023 | 27,81 | 30,09 | 27,79 | 29,48 | 7,40% | 1.135.787,00 |
| 18.12.2023 | 28,40 | 29,01 | 27,42 | 27,45 | -3,41% | 777.539,00 |
| 15.12.2023 | 29,39 | 29,98 | 28,17 | 28,42 | -4,47% | 1.845.041,00 |
| 14.12.2023 | 29,30 | 30,24 | 28,90 | 29,75 | 5,27% | 1.554.947,00 |
| 13.12.2023 | 25,73 | 28,37 | 25,08 | 28,26 | 8,53% | 1.271.450,00 |
| 12.12.2023 | 26,58 | 26,67 | 25,69 | 26,04 | -2,33% | 907.020,00 |
| 11.12.2023 | 26,23 | 26,95 | 24,99 | 26,66 | 0,98% | 1.277.619,00 |
| 08.12.2023 | 27,49 | 28,79 | 26,29 | 26,40 | -8,17% | 1.780.125,00 |
| 07.12.2023 | 28,71 | 29,31 | 28,31 | 28,75 | 0,28% | 681.788,00 |
| 06.12.2023 | 28,89 | 29,86 | 28,27 | 28,67 | 1,52% | 840.665,00 |
| 05.12.2023 | 29,10 | 29,36 | 28,10 | 28,24 | -4,47% | 602.149,00 |
| 04.12.2023 | 29,42 | 30,29 | 28,32 | 29,56 | -0,03% | 945.770,00 |
| 01.12.2023 | 27,92 | 29,61 | 27,04 | 29,57 | 5,16% | 1.133.616,00 |