Beam Therapeutics, Inc. BEAM
NASDAQ · Vereinigte Staaten · Gesundheitstechnologie
$24,39-0,06 (-0,25 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $24,39 | -0,25 % | $24,24 | $24,98 | $23,95 | 1,69M |
| 2026-09-30 | $24,45 | -0,29 % | $24,79 | $25,20 | $24,41 | 1,56M |
| 2026-09-29 | $24,52 | +1,20 % | $23,88 | $24,76 | $23,88 | 1,64M |
| 2026-09-28 | $24,23 | -0,16 % | $24,02 | $24,66 | $23,44 | 1,27M |
| 2026-09-25 | $24,27 | -1,58 % | $24,97 | $24,97 | $23,75 | 1,22M |
| 2026-09-24 | $24,66 | +1,19 % | $23,88 | $24,81 | $23,16 | 2,28M |
| 2026-09-23 | $24,37 | -6,02 % | $25,75 | $26,24 | $24,22 | 1,90M |
| 2026-09-22 | $25,93 | +2,65 % | $25,62 | $26,50 | $25,07 | 1,99M |
| 2026-09-21 | $25,26 | +1,24 % | $25,45 | $25,66 | $24,83 | 1,70M |
| 2026-09-18 | $24,95 | +1,13 % | $24,92 | $25,18 | $24,26 | 2,29M |
| 2026-09-17 | $24,67 | +6,80 % | $24,28 | $25,50 | $24,05 | 2,42M |
| 2026-09-16 | $23,10 | -0,52 % | $23,41 | $23,65 | $22,67 | 1,82M |
| 2026-09-15 | $23,22 | -3,73 % | $23,82 | $23,84 | $22,86 | 2,58M |
| 2026-09-14 | $24,12 | +0,54 % | $24,02 | $24,93 | $23,99 | 1,46M |
| 2026-09-11 | $23,99 | -1,56 % | $24,64 | $24,76 | $23,95 | 1,19M |
| 2026-09-10 | $24,37 | -3,20 % | $24,76 | $24,89 | $23,98 | 1,98M |
| 2026-09-09 | $25,17 | -6,17 % | $26,70 | $26,70 | $25,11 | 2,84M |
| 2026-09-08 | $26,83 | -9,54 % | $26,76 | $27,30 | $25,03 | 6,17M |
| 2026-09-04 | $29,66 | +0,68 % | $28,91 | $29,97 | $28,91 | 1,18M |
| 2026-09-03 | $29,46 | +0,58 % | $29,49 | $29,65 | $28,02 | 1,27M |
| 2026-09-02 | $29,29 | +0,93 % | $29,27 | $30,18 | $28,23 | 1,29M |
| 2026-09-01 | $29,02 | -1,39 % | $28,82 | $29,56 | $28,70 | 887,90K |
| 2026-08-31 | $29,43 | +0,38 % | $28,82 | $29,82 | $28,33 | 1,31M |
| 2026-08-28 | $29,32 | -3,81 % | $29,53 | $30,50 | $29,01 | 1,33M |
| 2026-08-27 | $30,48 | +0,96 % | $30,14 | $30,82 | $29,72 | 1,27M |
| 2026-08-26 | $30,19 | -2,71 % | $30,96 | $31,01 | $29,76 | 1,39M |
| 2026-08-25 | $31,03 | +9,53 % | $28,94 | $31,48 | $28,78 | 2,19M |
| 2026-08-24 | $28,33 | -4,81 % | $29,25 | $29,35 | $28,23 | 1,24M |
| 2026-08-21 | $29,76 | +4,83 % | $28,74 | $30,50 | $28,61 | 2,46M |
| 2026-08-20 | $28,39 | -2,34 % | $28,08 | $29,10 | $26,98 | 2,41M |
| 2026-08-19 | $29,07 | +9,41 % | $28,41 | $29,16 | $27,64 | 3,11M |
| 2026-08-18 | $26,57 | -1,96 % | $26,18 | $26,93 | $26,00 | 1,20M |
| 2026-08-17 | $27,10 | +1,31 % | $26,52 | $27,24 | $26,40 | 1,47M |
| 2026-08-14 | $26,75 | +0,91 % | $26,64 | $26,88 | $25,71 | 1,23M |
| 2026-08-13 | $26,51 | -0,75 % | $27,26 | $27,49 | $26,26 | 2,02M |
| 2026-08-12 | $26,71 | -0,52 % | $27,00 | $27,31 | $26,62 | 1,55M |
| 2026-08-11 | $26,85 | -1,58 % | $27,45 | $27,57 | $26,53 | 1,33M |
| 2026-08-10 | $27,28 | -0,73 % | $27,46 | $27,95 | $27,11 | 1,25M |
| 2026-08-07 | $27,48 | +0,84 % | $27,71 | $28,35 | $27,13 | 1,32M |
| 2026-08-06 | $27,25 | +0,66 % | $26,71 | $27,99 | $26,56 | 1,17M |
| 2026-08-05 | $27,07 | -4,51 % | $28,42 | $28,47 | $26,62 | 2,06M |
| 2026-08-04 | $28,35 | +9,42 % | $26,73 | $28,42 | $26,42 | 2,15M |
| 2026-08-03 | $25,91 | +1,53 % | $25,55 | $26,25 | $24,67 | 1,30M |
| 2026-07-31 | $25,52 | -3,66 % | $26,83 | $26,93 | $25,36 | 1,07M |
| 2026-07-30 | $26,49 | +1,81 % | $26,03 | $26,52 | $25,37 | 1,45M |
| 2026-07-29 | $26,02 | -1,03 % | $26,19 | $27,02 | $25,65 | 1,58M |
| 2026-07-28 | $26,29 | +4,87 % | $25,00 | $26,30 | $24,67 | 2,30M |
| 2026-07-27 | $25,07 | -0,12 % | $25,45 | $26,10 | $25,04 | 1,82M |
| 2026-07-24 | $25,10 | -3,13 % | $26,22 | $26,41 | $24,85 | 1,81M |
| 2026-07-23 | $25,91 | -2,74 % | $26,00 | $26,66 | $25,68 | 2,96M |
| 2026-07-22 | $26,64 | -2,38 % | $26,92 | $27,17 | $26,47 | 1,55M |
| 2026-07-21 | $27,29 | +3,65 % | $26,50 | $27,77 | $26,10 | 1,85M |
| 2026-07-20 | $26,33 | -4,36 % | $27,75 | $28,13 | $26,19 | 2,77M |
| 2026-07-17 | $27,53 | -3,03 % | $27,37 | $28,51 | $27,10 | 1,91M |
| 2026-07-16 | $28,39 | -7,94 % | $30,11 | $30,25 | $27,92 | 4,19M |
| 2026-07-15 | $30,84 | -0,16 % | $30,54 | $31,30 | $30,15 | 1,39M |
| 2026-07-14 | $30,89 | -0,35 % | $31,39 | $31,55 | $29,90 | 2,01M |
| 2026-07-13 | $31,00 | -5,14 % | $31,69 | $32,19 | $30,78 | 2,86M |
| 2026-07-10 | $32,68 | -8,77 % | $35,64 | $35,64 | $31,34 | 2,83M |
| 2026-07-09 | $35,82 | -2,87 % | $36,65 | $37,78 | $35,31 | 2,51M |
| 2026-07-08 | $36,88 | -2,74 % | $36,43 | $37,44 | $35,00 | 3,93M |
| 2026-07-07 | $37,92 | +7,36 % | $36,62 | $38,26 | $34,40 | 3,94M |
| 2026-07-06 | $35,32 | +1,52 % | $34,82 | $37,30 | $33,73 | 2,40M |
| 2026-07-02 | $34,79 | +3,91 % | $33,82 | $35,74 | $33,63 | 2,32M |
| 2026-07-01 | $33,48 | -2,45 % | $34,64 | $35,81 | $32,84 | 2,17M |
| 2026-06-30 | $34,32 | -1,80 % | $34,85 | $36,06 | $33,62 | 1,67M |
| 2026-06-29 | $34,95 | +0,40 % | $35,01 | $36,75 | $34,50 | 2,89M |
| 2026-06-26 | $34,81 | +2,59 % | $33,64 | $35,95 | $33,30 | 4,79M |
| 2026-06-25 | $33,93 | +0,09 % | $34,12 | $35,50 | $33,21 | 2,16M |
| 2026-06-24 | $33,90 | +2,11 % | $33,51 | $36,00 | $33,51 | 3,04M |
| 2026-06-23 | $33,20 | -6,56 % | $35,26 | $36,67 | $32,79 | 3,60M |
| 2026-06-22 | $35,53 | +4,07 % | $34,90 | $36,88 | $34,82 | 2,60M |
| 2026-06-18 | $34,14 | +5,11 % | $33,58 | $34,35 | $32,66 | 3,51M |
| 2026-06-17 | $32,48 | +4,81 % | $31,05 | $34,19 | $30,91 | 2,17M |
| 2026-06-16 | $30,99 | -0,42 % | $31,12 | $31,72 | $30,23 | 1,21M |
| 2026-06-15 | $31,12 | +7,20 % | $29,74 | $31,22 | $29,10 | 2,90M |
| 2026-06-12 | $29,03 | -1,29 % | $29,46 | $30,50 | $28,67 | 1,59M |
| 2026-06-11 | $29,41 | -0,27 % | $29,75 | $30,00 | $28,72 | 1,93M |
| 2026-06-10 | $29,49 | -3,22 % | $30,18 | $31,50 | $29,43 | 1,53M |
| 2026-06-09 | $30,47 | +2,32 % | $30,80 | $31,33 | $28,99 | 1,57M |
| 2026-06-08 | $29,78 | +1,29 % | $30,01 | $30,12 | $29,13 | 1,31M |
| 2026-06-05 | $29,40 | -10,48 % | $32,56 | $32,56 | $28,64 | 2,37M |
| 2026-06-04 | $32,84 | +11,13 % | $29,90 | $34,02 | $29,80 | 4,39M |
| 2026-06-03 | $29,55 | +2,04 % | $28,71 | $29,65 | $28,30 | 1,16M |
| 2026-06-02 | $28,96 | -7,00 % | $30,34 | $30,48 | $28,80 | 1,77M |
| 2026-06-01 | $31,14 | -5,44 % | $32,17 | $32,45 | $30,60 | 1,65M |
| 2026-05-29 | $32,93 | +0,40 % | $32,75 | $33,68 | $32,12 | 1,79M |
| 2026-05-28 | $32,80 | +2,85 % | $31,77 | $33,39 | $31,41 | 1,80M |
| 2026-05-27 | $31,89 | +7,05 % | $30,04 | $33,15 | $30,03 | 2,73M |
| 2026-05-26 | $29,79 | +4,02 % | $29,14 | $30,26 | $28,81 | 1,41M |