Holen Sie sich die Stockscreener-App
24.68
4.84%
1.065
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-25 | $25.25 | $23.33 | $1.92 | 2,899,699.0 | +4.59% |
| 2025-11-24 | $23.88 | $22.30 | $1.57 | 4,089,326.0 | +6.35% |
| 2025-11-21 | $22.48 | $20.39 | $2.09 | 1,945,237.0 | +7.82% |
| 2025-11-20 | $22.27 | $20.23 | $2.04 | 1,612,758.0 | -1.81% |
| 2025-11-19 | $22.47 | $20.96 | $1.51 | 1,648,468.0 | -4.29% |
| 2025-11-18 | $22.56 | $21.26 | $1.30 | 1,595,553.0 | -0.45% |
| 2025-11-17 | $22.72 | $20.80 | $1.92 | 2,024,502.0 | +1.38% |
| 2025-11-14 | $22.14 | $20.76 | $1.38 | 2,201,452.0 | +0.28% |
| 2025-11-13 | $24.08 | $21.16 | $2.92 | 3,647,960.0 | -0.96% |
| 2025-11-12 | $22.66 | $21.55 | $1.11 | 1,785,021.0 | -2.71% |
| 2025-11-11 | $22.94 | $21.33 | $1.61 | 1,736,187.0 | +3.83% |
| 2025-11-10 | $23.36 | $21.46 | $1.89 | 1,759,225.0 | -2.52% |
| 2025-11-07 | $22.55 | $21.16 | $1.39 | 2,276,283.0 | -4.06% |
| 2025-11-06 | $23.40 | $22.17 | $1.23 | 2,347,280.0 | +0.35% |
| 2025-11-05 | $23.57 | $22.32 | $1.25 | 2,160,449.0 | +1.45% |
| 2025-11-04 | $23.95 | $22.58 | $1.37 | 3,238,636.0 | -6.23% |
| 2025-11-03 | $25.19 | $23.04 | $2.15 | 2,907,547.0 | -3.04% |
| 2025-10-31 | $26.17 | $23.50 | $2.67 | 3,592,192.0 | +5.08% |
| 2025-10-30 | $24.95 | $23.72 | $1.23 | 1,730,052.0 | -3.92% |
| 2025-10-29 | $26.40 | $24.42 | $1.98 | 2,111,115.0 | -6.28% |
| 2025-10-28 | $26.67 | $25.80 | $0.87 | 1,270,882.0 | -1.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $25.25 | $20.23 | $5.02 | 39,875,583.0 | -1.22% |
| 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% |
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% |
0.83%
1.58%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):