Holen Sie sich die Stockscreener-App
19.82
2.08%
-0.42
Vorhandelsmarkt:
19.79
-0.03
-0.15%
Beam Therapeutics Inc-Aktien (BEAM) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-05 | $20.05 | $19.30 | $0.75 | 1,957,228.0 | -2.08% |
| 2025-05-02 | $20.90 | $19.94 | $0.96 | 1,777,861.0 | +2.07% |
| 2025-05-01 | $20.57 | $19.31 | $1.27 | 1,605,188.0 | -0.50% |
| 2025-04-30 | $20.08 | $18.91 | $1.17 | 2,084,030.0 | +1.12% |
| 2025-04-29 | $20.20 | $19.28 | $0.915 | 1,535,181.0 | -0.45% |
| 2025-04-28 | $20.17 | $19.36 | $0.8131 | 1,269,813.0 | +1.43% |
| 2025-04-25 | $19.97 | $19.39 | $0.5843 | 1,221,575.0 | -3.22% |
| 2025-04-24 | $20.20 | $19.45 | $0.75 | 1,719,334.0 | +1.51% |
| 2025-04-23 | $20.81 | $19.85 | $0.959 | 2,132,543.0 | +3.87% |
| 2025-04-22 | $19.31 | $18.34 | $0.97 | 1,976,028.0 | +4.88% |
| 2025-04-21 | $19.48 | $16.66 | $2.82 | 3,277,060.0 | +7.29% |
| 2025-04-17 | $17.20 | $16.49 | $0.71 | 1,136,476.0 | +2.29% |
| 2025-04-16 | $16.98 | $16.04 | $0.94 | 1,736,330.0 | -3.82% |
| 2025-04-15 | $17.94 | $16.60 | $1.34 | 1,980,650.0 | +1.65% |
| 2025-04-14 | $17.21 | $15.75 | $1.46 | 2,890,336.0 | +9.89% |
| 2025-04-11 | $15.66 | $14.55 | $1.11 | 2,387,080.0 | +5.74% |
| 2025-04-10 | $15.82 | $13.98 | $1.84 | 3,292,390.0 | -10.63% |
| 2025-04-09 | $17.04 | $13.54 | $3.50 | 4,835,188.0 | +12.59% |
| 2025-04-08 | $16.19 | $13.99 | $2.20 | 3,544,734.0 | -4.97% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $20.90 | $19.30 | $1.60 | 7,297,505.0 | -0.55% |
| 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% |
0.39%
3.66%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):