Holen Sie sich die Stockscreener-App
25.38
5.07%
-1.4499
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $26.70 | $25.38 | $1.32 | 1,203,844.0 | -5.39% |
| 2026-09-08 | $27.30 | $25.04 | $2.27 | 6,172,353.0 | -9.54% |
| 2026-09-04 | $29.97 | $28.91 | $1.06 | 1,178,236.0 | +0.68% |
| 2026-09-03 | $29.65 | $28.02 | $1.63 | 1,265,664.0 | +0.58% |
| 2026-09-02 | $30.18 | $28.23 | $1.95 | 1,291,530.0 | +0.93% |
| 2026-09-01 | $29.56 | $28.70 | $0.8588 | 886,557.0 | -1.39% |
| 2026-08-31 | $29.82 | $28.33 | $1.49 | 1,307,692.0 | +0.38% |
| 2026-08-28 | $30.50 | $29.01 | $1.49 | 1,328,835.0 | -3.81% |
| 2026-08-27 | $30.82 | $29.72 | $1.10 | 1,268,371.0 | +0.96% |
| 2026-08-26 | $31.02 | $29.76 | $1.25 | 1,377,898.0 | -2.71% |
| 2026-08-25 | $31.48 | $28.78 | $2.70 | 2,185,710.0 | +9.53% |
| 2026-08-24 | $29.35 | $28.23 | $1.12 | 1,243,949.0 | -4.81% |
| 2026-08-21 | $30.50 | $28.61 | $1.89 | 2,447,450.0 | +4.83% |
| 2026-08-20 | $29.10 | $26.98 | $2.12 | 2,342,580.0 | -2.34% |
| 2026-08-19 | $29.16 | $27.64 | $1.52 | 3,099,418.0 | +9.41% |
| 2026-08-18 | $26.93 | $26.00 | $0.93 | 1,193,853.0 | -1.96% |
| 2026-08-17 | $27.24 | $26.40 | $0.84 | 1,468,258.0 | +1.31% |
| 2026-08-14 | $26.88 | $25.71 | $1.17 | 1,227,972.0 | +0.91% |
| 2026-08-13 | $27.49 | $26.26 | $1.23 | 2,002,068.0 | -0.75% |
| 2026-08-12 | $27.31 | $26.62 | $0.69 | 1,550,822.0 | -0.52% |
| 2026-08-11 | $27.57 | $26.53 | $1.04 | 1,328,025.0 | -1.58% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $30.18 | $25.04 | $5.14 | 11,998,184.0 | -13.74% |
| 2026-08 | $31.48 | $24.67 | $6.81 | 34,615,147.0 | +15.32% |
| 2026-07 | $38.26 | $24.67 | $13.59 | 51,529,499.0 | -25.64% |
| 2026-06 | $36.88 | $28.30 | $8.58 | 49,459,383.0 | +4.22% |
| 2026-05 | $34.38 | $25.87 | $8.50 | 39,804,210.0 | +8.57% |
| 2026-04 | $32.48 | $23.44 | $9.04 | 44,859,408.0 | +27.28% |
| 2026-03 | $28.96 | $21.63 | $7.33 | 47,150,717.0 | -16.27% |
| 2026-02 | $34.20 | $24.30 | $9.90 | 31,552,086.0 | +3.04% |
| 2026-01 | $36.44 | $26.25 | $10.19 | 43,044,820.0 | -0.36% |
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $29.16 | $23.30 | $5.86 | 33,135,885.0 | +9.83% |
| 2025-11 | $25.55 | $20.23 | $5.32 | 42,843,736.0 | +1.28% |
| 2025-10 | $31.54 | $23.50 | $8.04 | 58,550,001.0 | +3.05% |
| 2025-09 | $25.69 | $16.02 | $9.67 | 62,943,961.0 | +48.35% |
| 2025-08 | $19.49 | $15.60 | $3.89 | 50,492,810.0 | -17.00% |
| 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% |
0.63%
3.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):