Beam Therapeutics Inc
WKN: A2PY7P / ISIN: US07373V1052Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 19.11.25 | 22,00 | 22,43 | 20,97 | 20,99 | 554249 |
| 18.11.25 | 21,76 | 22,52 | 21,30 | 21,94 | 527137 |
| 17.11.25 | 21,23 | 22,69 | 20,91 | 22,02 | 824076 |
| 14.11.25 | 20,96 | 22,12 | 20,96 | 21,72 | 777073 |
| 13.11.25 | 21,33 | 24,07 | 21,17 | 21,66 | 1221347 |
| 12.11.25 | 22,19 | 22,62 | 21,56 | 21,87 | 593271 |
| 11.11.25 | 21,65 | 22,94 | 21,34 | 22,50 | 589490 |
| 10.11.25 | 23,23 | 23,23 | 21,47 | 21,65 | 538641 |
| 07.11.25 | 22,12 | 22,55 | 21,38 | 22,21 | 732249 |
| 06.11.25 | 23,01 | 23,38 | 22,20 | 23,15 | 780599 |
| 05.11.25 | 22,96 | 23,56 | 22,35 | 23,10 | 495195 |
| 04.11.25 | 23,12 | 23,91 | 22,59 | 22,74 | 982495 |
| 03.11.25 | 24,67 | 25,13 | 23,05 | 24,27 | 755309 |
| 31.10.25 | 23,80 | 26,13 | 23,50 | 25,01 | 1185020 |
| 30.10.25 | 24,25 | 24,91 | 23,73 | 23,78 | 683770 |
| 29.10.25 | 26,40 | 26,40 | 24,42 | 24,77 | 751364 |
| 28.10.25 | 26,67 | 26,67 | 25,80 | 26,43 | 348417 |
| 27.10.25 | 26,82 | 27,50 | 26,00 | 26,73 | 1008235 |
| 24.10.25 | 28,69 | 28,70 | 27,43 | 27,96 | 453473 |
| 23.10.25 | 27,53 | 28,57 | 27,53 | 28,20 | 416043 |
| 22.10.25 | 30,62 | 27,95 | 26,93 | 27,67 | 907635 |
| 21.10.25 | 30,62 | 31,53 | 29,39 | 29,89 | 897217 |
| 20.10.25 | 26,88 | 30,80 | 26,88 | 30,62 | 1148907 |
| 17.10.25 | 25,45 | 26,36 | 25,32 | 25,98 | 701600 |
| 16.10.25 | 27,41 | 28,41 | 25,61 | 25,79 | 775683 |
