Holen Sie sich die Stockscreener-App
17.82
1.08%
0.19
Handel nachbörslich:
17.97
0.15
+0.84%
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $18.13 | $17.40 | $0.73 | 2,145,760.0 | +1.08% |
| 2025-08-14 | $18.23 | $17.03 | $1.20 | 3,664,104.0 | +0.63% |
| 2025-08-13 | $17.90 | $16.80 | $1.10 | 3,610,202.0 | +3.91% |
| 2025-08-12 | $17.63 | $16.65 | $0.98 | 2,788,866.0 | -1.78% |
| 2025-08-11 | $17.70 | $16.95 | $0.755 | 1,937,434.0 | -2.58% |
| 2025-08-08 | $18.14 | $17.36 | $0.7797 | 1,792,838.0 | -1.34% |
| 2025-08-07 | $18.42 | $17.58 | $0.84 | 1,795,262.0 | -2.40% |
| 2025-08-06 | $18.59 | $17.73 | $0.865 | 2,372,548.0 | -2.14% |
| 2025-08-05 | $19.08 | $17.55 | $1.52 | 3,751,380.0 | -2.20% |
| 2025-08-04 | $19.43 | $18.53 | $0.895 | 1,586,163.0 | +1.54% |
| 2025-08-01 | $19.49 | $18.64 | $0.85 | 2,712,903.0 | -4.46% |
| 2025-07-31 | $20.14 | $19.48 | $0.664 | 2,392,720.0 | -2.18% |
| 2025-07-30 | $21.40 | $20.00 | $1.40 | 2,753,316.0 | +1.10% |
| 2025-07-29 | $21.07 | $19.89 | $1.18 | 1,894,307.0 | -4.32% |
| 2025-07-28 | $22.05 | $20.78 | $1.27 | 1,766,762.0 | -4.10% |
| 2025-07-25 | $21.95 | $20.55 | $1.40 | 1,622,137.0 | +3.68% |
| 2025-07-24 | $22.35 | $20.83 | $1.52 | 2,878,449.0 | -5.46% |
| 2025-07-23 | $22.76 | $22.14 | $0.62 | 1,008,223.0 | +2.88% |
| 2025-07-22 | $21.75 | $20.86 | $0.8988 | 1,937,435.0 | +2.43% |
| 2025-07-21 | $22.80 | $20.85 | $1.95 | 2,926,551.0 | +1.35% |
| 2025-07-18 | $21.72 | $20.41 | $1.31 | 2,174,633.0 | +1.47% |
| 2025-07-17 | $21.02 | $20.09 | $0.935 | 2,002,347.0 | +1.89% |
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Beam Therapeutics Inc-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BEAM-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Beam Therapeutics Inc-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $19.49 | $16.65 | $2.84 | 30,303,220.0 | -9.59% |
| 2025-07 | $22.80 | $16.59 | $6.21 | 52,819,811.0 | +15.87% |
| 2025-06 | $19.45 | $15.68 | $3.77 | 38,655,547.0 | +7.45% |
| 2025-05 | $20.90 | $15.35 | $5.55 | 41,136,090.0 | -20.57% |
| 2025-04 | $20.81 | $13.53 | $7.28 | 56,807,423.0 | +2.05% |
| 2025-03 | $29.05 | $18.30 | $10.75 | 49,928,361.0 | -25.85% |
| 2025-02 | $35.25 | $24.32 | $10.93 | 26,837,833.0 | +1.62% |
| 2025-01 | $28.39 | $22.50 | $5.89 | 22,576,676.0 | +4.52% |
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $31.00 | $24.77 | $6.23 | 22,830,368.0 | -7.67% |
| 2024-11 | $32.29 | $21.46 | $10.83 | 24,330,332.0 | +24.92% |
| 2024-10 | $27.42 | $21.14 | $6.29 | 21,119,970.0 | -10.57% |
| 2024-09 | $27.17 | $23.06 | $4.11 | 14,498,707.0 | -8.17% |
| 2024-08 | $31.67 | $23.17 | $8.50 | 17,458,545.0 | -15.68% |
| 2024-07 | $34.09 | $22.25 | $11.84 | 28,773,435.0 | +35.04% |
| 2024-06 | $27.76 | $22.18 | $5.58 | 29,155,654.0 | -1.64% |
| 2024-05 | $26.15 | $21.01 | $5.14 | 20,493,820.0 | +12.25% |
| 2024-04 | $32.99 | $20.84 | $12.15 | 31,647,963.0 | -35.77% |
| 2024-03 | $41.26 | $32.80 | $8.46 | 22,392,033.0 | -16.33% |
| 2024-02 | $49.50 | $24.01 | $25.49 | 35,271,232.0 | +61.84% |
| 2024-01 | $28.77 | $22.75 | $6.02 | 25,657,849.0 | -10.36% |
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $30.62 | $24.99 | $5.63 | 26,759,089.0 | -3.06% |
| 2023-11 | $31.09 | $18.85 | $12.24 | 36,030,802.0 | +32.83% |
| 2023-10 | $24.00 | $16.95 | $7.05 | 27,776,408.0 | -12.10% |
| 2023-09 | $26.92 | $22.52 | $4.40 | 18,194,255.0 | +3.75% |
| 2023-08 | $30.50 | $22.70 | $7.80 | 18,822,500.0 | -24.91% |
| 2023-07 | $33.16 | $29.77 | $3.39 | 16,916,106.0 | -3.32% |
| 2023-06 | $35.00 | $31.22 | $3.78 | 16,068,595.0 | +0.09% |
| 2023-05 | $37.47 | $29.76 | $7.71 | 19,226,575.0 | +3.87% |
| 2023-04 | $32.82 | $28.62 | $4.20 | 16,529,200.0 | +0.29% |
| 2023-03 | $40.87 | $29.59 | $11.28 | 25,417,375.0 | -23.91% |
| 2023-02 | $50.74 | $38.19 | $12.55 | 16,893,466.0 | -7.39% |
| 2023-01 | $46.00 | $36.66 | $9.34 | 15,035,304.0 | +11.10% |
0.41%
0.88%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):