351,443$
4,57%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.10.2025 | 341,95 | 346,63 | 336,10 | 336,10 | -1,37% | - |
| 30.09.2025 | 339,67 | 340,94 | 335,81 | 340,78 | 2,95% | - |
| 29.09.2025 | 327,70 | 331,93 | 327,31 | 331,03 | 0,87% | - |
| 25.09.2025 | 329,37 | 331,53 | 325,38 | 328,16 | -0,69% | - |
| 24.09.2025 | 331,77 | 331,77 | 327,68 | 330,43 | 0,42% | - |
| 23.09.2025 | 330,11 | 332,20 | 327,60 | 329,05 | -2,66% | - |
| 22.09.2025 | 334,58 | 339,04 | 334,58 | 338,05 | -1,19% | - |
| 18.09.2025 | 334,86 | 342,13 | 334,83 | 342,13 | 3,13% | - |
| 17.09.2025 | 330,24 | 333,93 | 330,24 | 331,76 | 1,58% | - |
| 16.09.2025 | 327,84 | 327,84 | 324,50 | 326,58 | -1,54% | - |
| 15.09.2025 | 331,98 | 332,84 | 329,77 | 331,68 | 0,22% | - |
| 12.09.2025 | 334,66 | 334,66 | 330,54 | 330,96 | -1,24% | - |
| 11.09.2025 | 323,62 | 335,20 | 323,62 | 335,10 | 6,70% | - |
| 10.09.2025 | 322,37 | 330,33 | 313,41 | 314,07 | -10,16% | - |
| 09.09.2025 | 352,08 | 352,08 | 347,14 | 349,61 | 1,47% | - |
| 08.09.2025 | 343,43 | 344,53 | 339,26 | 344,53 | 0,94% | - |
| 05.09.2025 | 336,12 | 341,41 | 335,67 | 341,31 | 6,72% | - |
| 04.09.2025 | 329,73 | 329,73 | 317,95 | 319,81 | -5,02% | - |
| 03.09.2025 | 338,18 | 339,34 | 336,29 | 336,72 | 1,23% | - |
| 02.09.2025 | 326,42 | 332,64 | 324,02 | 332,64 | 8,08% | - |
| 29.08.2025 | 313,55 | 313,55 | 306,87 | 307,76 | 3,03% | - |
| 28.08.2025 | 297,66 | 302,04 | 296,70 | 298,71 | -0,20% | - |
| 27.08.2025 | 300,30 | 300,30 | 296,70 | 299,31 | -3,00% | - |
| 26.08.2025 | 308,49 | 308,58 | 307,38 | 308,58 | -0,20% | - |
| 25.08.2025 | 318,67 | 318,89 | 309,04 | 309,20 | -1,45% | - |
| 22.08.2025 | 313,53 | 316,23 | 312,43 | 313,74 | -0,04% | - |
| 21.08.2025 | 314,18 | 314,18 | 310,22 | 313,86 | 1,42% | - |
| 20.08.2025 | 307,64 | 311,05 | 306,97 | 309,45 | -1,01% | - |
| 19.08.2025 | 313,97 | 317,10 | 312,62 | 312,62 | -2,57% | - |
| 18.08.2025 | 325,74 | 329,56 | 320,87 | 320,87 | 0,41% | - |
| 15.08.2025 | 313,57 | 319,75 | 313,08 | 319,57 | 3,68% | - |
| 14.08.2025 | 306,80 | 308,22 | 302,61 | 308,22 | 0,80% | - |
| 13.08.2025 | 298,08 | 305,76 | 297,66 | 305,76 | 6,03% | - |
| 12.08.2025 | 286,93 | 289,47 | 285,58 | 288,36 | -0,13% | - |
| 11.08.2025 | 288,61 | 289,91 | 286,90 | 288,75 | 0,27% | - |
| 08.08.2025 | 282,59 | 289,41 | 282,59 | 287,96 | -2,95% | - |
| 07.08.2025 | 297,31 | 297,31 | 295,08 | 296,73 | -0,62% | - |
| 06.08.2025 | 314,96 | 314,96 | 289,11 | 298,59 | -3,25% | - |
| 05.08.2025 | 305,90 | 310,09 | 305,02 | 308,61 | 1,61% | - |
| 04.08.2025 | 299,75 | 304,88 | 299,57 | 303,74 | 2,04% | - |
| 01.08.2025 | 294,98 | 298,18 | 289,99 | 297,65 | -0,98% | - |
| 31.07.2025 | 303,48 | 303,48 | 298,62 | 300,59 | 0,27% | - |
| 30.07.2025 | 304,43 | 305,75 | 299,78 | 299,78 | -1,92% | - |
| 29.07.2025 | 303,82 | 306,69 | 301,60 | 305,65 | 3,34% | - |
| 28.07.2025 | 301,68 | 301,68 | 295,77 | 295,77 | 1,50% | - |
| 25.07.2025 | 290,35 | 292,69 | 289,18 | 291,40 | -1,45% | - |
| 24.07.2025 | 293,38 | 296,35 | 292,79 | 295,68 | 0,30% | - |
| 23.07.2025 | 297,28 | 299,55 | 294,71 | 294,79 | -0,26% | - |
| 22.07.2025 | 291,21 | 295,57 | 290,24 | 295,57 | 1,35% | - |
| 21.07.2025 | 288,36 | 291,97 | 288,15 | 291,65 | -1,01% | - |
| 18.07.2025 | 298,82 | 299,15 | 294,15 | 294,62 | 1,61% | - |
| 17.07.2025 | 296,71 | 296,71 | 287,52 | 289,95 | 4,17% | - |
| 16.07.2025 | 272,53 | 279,17 | 272,53 | 278,33 | 3,80% | - |
| 15.07.2025 | 270,06 | 270,06 | 265,10 | 268,15 | 6,68% | - |
| 14.07.2025 | 249,42 | 252,44 | 249,28 | 251,37 | 0,77% | - |
| 11.07.2025 | 254,21 | 254,21 | 249,22 | 249,46 | -1,65% | - |
| 10.07.2025 | 254,92 | 254,92 | 249,88 | 253,63 | -0,47% | - |
| 09.07.2025 | 254,22 | 254,82 | 253,35 | 254,82 | 4,29% | - |
| 08.07.2025 | 244,70 | 245,05 | 243,20 | 244,33 | 1,49% | - |
| 07.07.2025 | 241,74 | 242,91 | 240,66 | 240,75 | -2,31% | - |
| 03.07.2025 | 244,61 | 246,44 | 244,22 | 246,44 | 1,23% | - |
| 02.07.2025 | 242,25 | 243,59 | 241,57 | 243,43 | -0,48% | - |
| 01.07.2025 | 245,92 | 245,92 | 241,44 | 244,60 | 0,97% | - |
| 30.06.2025 | 244,39 | 245,32 | 240,82 | 242,24 | 0,71% | - |
| 27.06.2025 | 247,45 | 247,45 | 240,39 | 240,53 | -5,57% | - |
| 26.06.2025 | 263,27 | 265,50 | 254,59 | 254,71 | -4,59% | - |
| 25.06.2025 | 266,75 | 267,34 | 265,23 | 266,98 | 0,30% | - |
| 24.06.2025 | 265,53 | 267,45 | 263,57 | 266,19 | 3,33% | - |
| 23.06.2025 | 257,04 | 258,17 | 255,20 | 257,61 | 4,39% | - |
| 20.06.2025 | 245,27 | 247,86 | 244,01 | 246,78 | -2,62% | - |
| 18.06.2025 | 254,13 | 257,80 | 253,38 | 253,41 | -0,06% | - |
| 17.06.2025 | 258,73 | 258,77 | 250,11 | 253,58 | -4,23% | - |
| 16.06.2025 | 266,43 | 266,72 | 264,36 | 264,77 | -1,82% | - |
| 13.06.2025 | 269,97 | 271,79 | 269,68 | 269,68 | -2,54% | - |
| 12.06.2025 | 277,66 | 281,17 | 276,47 | 276,70 | 5,90% | - |
| 11.06.2025 | 262,34 | 262,34 | 258,40 | 261,27 | -0,91% | - |
| 10.06.2025 | 260,09 | 264,02 | 260,09 | 263,68 | -0,03% | - |
| 09.06.2025 | 265,80 | 268,22 | 263,24 | 263,76 | 3,01% | - |
| 06.06.2025 | 256,73 | 256,99 | 251,99 | 256,05 | -0,45% | - |
| 05.06.2025 | 256,92 | 258,01 | 256,45 | 257,20 | -0,52% | - |
| 04.06.2025 | 257,88 | 260,87 | 257,22 | 258,55 | 2,85% | - |
| 03.06.2025 | 247,46 | 253,48 | 247,46 | 251,38 | 2,26% | - |
| 02.06.2025 | 244,40 | 245,82 | 242,17 | 245,82 | 0,03% | - |
| 30.05.2025 | 247,30 | 247,30 | 241,99 | 245,73 | -0,38% | - |
| 29.05.2025 | 244,79 | 247,23 | 243,72 | 246,66 | 2,75% | - |
| 28.05.2025 | 239,78 | 240,57 | 236,60 | 240,06 | 0,75% | - |
| 27.05.2025 | 240,81 | 244,33 | 237,35 | 238,29 | -1,25% | - |
| 23.05.2025 | 235,92 | 242,42 | 235,92 | 241,31 | 1,08% | - |
| 22.05.2025 | 236,71 | 240,06 | 236,41 | 238,73 | 0,96% | - |
| 21.05.2025 | 238,44 | 238,92 | 235,37 | 236,47 | 0,05% | - |
| 20.05.2025 | 237,64 | 237,64 | 234,16 | 236,36 | 1,44% | - |
| 19.05.2025 | 228,26 | 233,09 | 228,26 | 233,01 | 1,65% | - |
| 16.05.2025 | 227,62 | 229,93 | 227,62 | 229,23 | 1,64% | - |
| 15.05.2025 | 219,71 | 225,87 | 219,71 | 225,53 | 2,63% | - |
| 14.05.2025 | 225,39 | 225,39 | 219,69 | 219,75 | -1,93% | - |
| 13.05.2025 | 223,09 | 224,32 | 222,40 | 224,06 | -3,53% | - |
| 12.05.2025 | 219,30 | 232,56 | 219,30 | 232,27 | 0,49% | - |
| 09.05.2025 | 236,26 | 237,25 | 230,93 | 231,13 | -2,45% | - |
| 08.05.2025 | 235,04 | 237,95 | 231,83 | 236,94 | 1,97% | - |
| 07.05.2025 | 233,52 | 235,64 | 229,95 | 232,37 | -3,95% | - |