Beam Therapeutics Inc
WKN: A2PY7P / ISIN: US07373V1052Erweiterte Funktionen
Historische Kurse (Nasdaq)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 15.10.25 | 25,66 | 27,38 | 25,66 | 27,23 | 520366 |
| 14.10.25 | 24,67 | 26,03 | 23,60 | 25,42 | 786124 |
| 13.10.25 | 26,60 | 26,84 | 24,97 | 25,39 | 797886 |
| 10.10.25 | 28,48 | 28,62 | 25,70 | 26,32 | 2028206 |
| 09.10.25 | 27,15 | 28,75 | 27,09 | 27,87 | 771011 |
| 08.10.25 | 25,27 | 27,55 | 25,13 | 27,00 | 738842 |
| 07.10.25 | 26,00 | 26,04 | 24,71 | 25,13 | 465765 |
| 06.10.25 | 26,00 | 26,48 | 25,77 | 25,89 | 549290 |
| 03.10.25 | 25,89 | 25,94 | 25,69 | 25,76 | 730368 |
| 02.10.25 | 24,54 | 25,84 | 24,27 | 25,59 | 629605 |
| 01.10.25 | 24,16 | 24,96 | 23,91 | 24,13 | 636394 |
| 30.09.25 | 23,94 | 24,45 | 23,34 | 24,29 | 771499 |
| 29.09.25 | 23,15 | 24,24 | 22,80 | 23,91 | 541351 |
| 26.09.25 | 23,17 | 23,36 | 22,54 | 22,97 | 777714 |
| 25.09.25 | 22,70 | 23,54 | 22,54 | 23,09 | 575154 |
| 24.09.25 | 23,96 | 25,09 | 23,54 | 23,59 | 521244 |
| 23.09.25 | 24,42 | 24,70 | 23,59 | 23,73 | 591289 |
| 22.09.25 | 24,35 | 25,07 | 23,49 | 24,41 | 651528 |
| 19.09.25 | 25,39 | 25,62 | 24,11 | 24,32 | 1979024 |
| 18.09.25 | 23,19 | 25,12 | 23,19 | 25,11 | 823177 |
| 17.09.25 | 23,00 | 23,55 | 21,95 | 22,48 | 722974 |
| 16.09.25 | 21,31 | 23,19 | 20,81 | 22,91 | 1095915 |
| 15.09.25 | 20,88 | 21,49 | 20,82 | 21,28 | 823925 |
| 12.09.25 | 21,27 | 21,31 | 20,53 | 20,60 | 828686 |
| 11.09.25 | 19,57 | 21,59 | 19,57 | 21,55 | 977594 |
