291,377$
-1,46%
Echtzeit-Aktienkurs BeiGene Ltd
Bid:
Ask:
Aktienkurse zur BeiGene Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 06.05.2025 | 261,33 | 261,33 | 241,71 | 241,93 | -5,05% | - |
| 05.05.2025 | 252,08 | 255,25 | 251,45 | 254,79 | -0,46% | - |
| 02.05.2025 | 257,32 | 260,91 | 255,08 | 255,96 | -1,25% | - |
| 30.04.2025 | 264,42 | 264,42 | 257,95 | 259,21 | 3,89% | - |
| 29.04.2025 | 246,25 | 249,59 | 246,17 | 249,50 | -0,19% | - |
| 28.04.2025 | 244,70 | 253,93 | 244,70 | 249,97 | 2,00% | - |
| 25.04.2025 | 249,32 | 251,16 | 245,06 | 245,06 | -4,32% | - |
| 24.04.2025 | 252,35 | 258,27 | 252,35 | 256,13 | 2,55% | - |
| 23.04.2025 | 256,86 | 256,86 | 248,18 | 249,75 | -1,32% | - |
| 22.04.2025 | 250,41 | 254,12 | 246,32 | 253,09 | 9,56% | - |
| 17.04.2025 | 228,98 | 233,30 | 227,96 | 231,01 | 1,01% | - |
| 16.04.2025 | 234,32 | 235,51 | 228,57 | 228,70 | -4,14% | - |
| 15.04.2025 | 239,98 | 243,50 | 238,50 | 238,58 | -1,59% | - |
| 14.04.2025 | 246,46 | 248,50 | 237,96 | 242,44 | 5,05% | - |
| 11.04.2025 | 231,32 | 232,41 | 226,68 | 230,78 | 11,19% | - |
| 10.04.2025 | 217,50 | 219,87 | 207,13 | 207,55 | -0,15% | - |
| 09.04.2025 | 213,15 | 213,15 | 197,32 | 207,86 | -1,47% | - |
| 08.04.2025 | 226,68 | 226,68 | 210,93 | 210,97 | -4,21% | - |
| 07.04.2025 | 214,30 | 232,38 | 214,30 | 220,24 | -7,94% | - |
| 04.04.2025 | 258,03 | 258,03 | 238,01 | 239,25 | -9,68% | - |
| 03.04.2025 | 269,46 | 269,46 | 261,67 | 264,89 | -3,65% | - |
| 02.04.2025 | 272,68 | 274,93 | 271,33 | 274,93 | 1,66% | - |
| 01.04.2025 | 285,01 | 285,01 | 268,81 | 270,45 | -0,35% | - |
| 31.03.2025 | 275,80 | 275,80 | 264,91 | 271,41 | 1,70% | - |
| 28.03.2025 | 268,45 | 273,69 | 266,07 | 266,89 | 1,68% | - |
| 27.03.2025 | 266,83 | 267,45 | 259,68 | 262,47 | 4,56% | - |
| 26.03.2025 | 251,49 | 252,03 | 249,79 | 251,02 | -0,05% | - |
| 25.03.2025 | 255,88 | 256,11 | 251,06 | 251,16 | -0,85% | - |
| 24.03.2025 | 254,17 | 256,96 | 253,14 | 253,30 | 0,52% | - |
| 21.03.2025 | 258,24 | 258,24 | 251,64 | 251,99 | -3,73% | - |
| 20.03.2025 | 264,21 | 268,67 | 261,47 | 261,75 | -1,70% | - |
| 19.03.2025 | 261,41 | 268,60 | 260,53 | 266,28 | 1,70% | - |
| 18.03.2025 | 262,89 | 263,36 | 258,60 | 261,84 | -0,96% | - |
| 17.03.2025 | 258,39 | 265,11 | 257,77 | 264,37 | 2,52% | - |
| 14.03.2025 | 254,03 | 259,67 | 253,00 | 257,86 | 1,41% | - |
| 13.03.2025 | 248,18 | 254,38 | 247,92 | 254,29 | 2,18% | - |
| 12.03.2025 | 248,02 | 249,04 | 244,69 | 248,87 | 1,29% | - |
| 11.03.2025 | 247,03 | 247,42 | 242,91 | 245,71 | 0,81% | - |
| 10.03.2025 | 239,82 | 246,81 | 239,54 | 243,74 | -1,27% | - |
| 07.03.2025 | 254,64 | 255,88 | 246,86 | 246,86 | -4,19% | - |
| 06.03.2025 | 260,16 | 263,63 | 257,65 | 257,65 | -1,74% | - |
| 05.03.2025 | 258,25 | 262,85 | 256,79 | 262,22 | 1,94% | - |
| 04.03.2025 | 252,53 | 257,38 | 251,62 | 257,23 | 5,36% | - |
| 03.03.2025 | 256,50 | 257,14 | 240,93 | 244,15 | -9,86% | - |
| 28.02.2025 | 272,14 | 278,45 | 267,38 | 270,85 | -2,45% | - |