Holen Sie sich die Stockscreener-App
24.62
3.49%
+0.83
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-17 | $24.86 | $23.24 | $1.62 | 1,161,526.0 | +3.49% |
| 2024-05-16 | $24.60 | $23.35 | $1.25 | 591,686.0 | -1.33% |
| 2024-05-15 | $25.64 | $23.97 | $1.67 | 796,147.0 | +1.26% |
| 2024-05-14 | $26.15 | $23.66 | $2.49 | 1,080,744.0 | -0.87% |
| 2024-05-13 | $24.12 | $21.80 | $2.32 | 1,572,975.0 | +12.98% |
| 2024-05-10 | $22.89 | $21.18 | $1.71 | 1,233,038.0 | -5.68% |
| 2024-05-09 | $22.82 | $22.02 | $0.80 | 981,938.0 | +1.35% |
| 2024-05-08 | $22.27 | $21.63 | $0.635 | 834,232.0 | -1.29% |
| 2024-05-07 | $22.93 | $21.67 | $1.26 | 1,233,664.0 | -1.10% |
| 2024-05-06 | $23.71 | $22.66 | $1.05 | 914,906.0 | -1.51% |
| 2024-05-03 | $24.60 | $22.94 | $1.66 | 1,046,407.0 | +1.80% |
| 2024-05-02 | $23.06 | $22.00 | $1.06 | 1,049,761.0 | +4.51% |
| 2024-05-01 | $22.83 | $21.01 | $1.82 | 1,339,870.0 | +2.45% |
| 2024-04-30 | $21.91 | $21.07 | $0.83 | 1,426,485.0 | -3.76% |
| 2024-04-29 | $22.68 | $21.52 | $1.16 | 869,772.0 | +3.13% |
| 2024-04-26 | $21.95 | $21.11 | $0.84 | 1,090,805.0 | -1.02% |
| 2024-04-25 | $22.55 | $20.84 | $1.71 | 1,540,140.0 | -5.01% |
| 2024-04-24 | $23.85 | $22.63 | $1.22 | 984,316.0 | -3.11% |
| 2024-04-23 | $25.47 | $23.44 | $2.03 | 1,356,398.0 | -2.61% |
| 2024-04-22 | $24.27 | $23.20 | $1.07 | 1,872,601.0 | +0.84% |
| 2024-04-19 | $24.94 | $23.64 | $1.30 | 3,344,686.0 | -1.69% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $26.15 | $21.01 | $5.14 | 14,998,420.0 | +16.02% |
| 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% |
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $51.60 | $36.33 | $15.27 | 17,573,713.0 | -15.33% |
| 2022-11 | $54.30 | $34.71 | $19.59 | 17,469,632.0 | +4.83% |
| 2022-10 | $52.20 | $41.42 | $10.78 | 16,363,004.0 | -7.51% |
| 2022-09 | $61.40 | $45.89 | $15.51 | 22,717,505.0 | -12.75% |
| 2022-08 | $73.27 | $49.68 | $23.59 | 31,064,079.0 | -13.31% |
| 2022-07 | $70.49 | $38.32 | $32.17 | 22,965,332.0 | +62.70% |
| 2022-06 | $44.07 | $28.04 | $16.03 | 29,215,853.0 | +10.03% |
| 2022-05 | $44.36 | $27.77 | $16.59 | 32,109,345.0 | -6.26% |
| 2022-04 | $63.48 | $36.30 | $27.17 | 22,804,921.0 | -34.50% |
| 2022-03 | $80.00 | $52.78 | $27.22 | 23,262,847.0 | -26.87% |
| 2022-02 | $79.74 | $57.32 | $22.42 | 16,649,917.0 | +13.21% |
| 2022-01 | $82.62 | $56.58 | $26.04 | 23,367,013.0 | -13.15% |
0.77%
1.20%
Kapitalisierung:
|
Volumen (24h):