245,487$
0,72%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 247,03 | 247,42 | 242,91 | 245,86 | 0,87% | - |
| 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% | - |
| 27.02.2025 | 268,02 | 285,81 | 266,60 | 277,66 | 7,23% | - |
| 26.02.2025 | 266,10 | 267,46 | 258,32 | 258,93 | -0,44% | - |
| 25.02.2025 | 260,38 | 264,28 | 259,21 | 260,07 | 0,52% | - |
| 24.02.2025 | 257,37 | 259,16 | 255,26 | 258,73 | 1,46% | - |
| 21.02.2025 | 260,34 | 260,44 | 253,69 | 255,01 | 5,83% | - |
| 20.02.2025 | 238,00 | 245,25 | 237,76 | 240,97 | 1,79% | - |
| 19.02.2025 | 237,11 | 239,33 | 234,58 | 236,74 | -0,82% | - |
| 18.02.2025 | 239,98 | 241,25 | 236,73 | 238,70 | -0,88% | - |
| 17.02.2025 | 241,03 | 241,03 | 240,82 | 240,82 | 4,59% | - |
| 14.02.2025 | 234,29 | 234,44 | 228,37 | 230,26 | 2,17% | - |
| 13.02.2025 | 220,24 | 225,49 | 219,86 | 225,37 | 0,92% | - |
| 12.02.2025 | 223,07 | 226,07 | 221,73 | 223,31 | 0,93% | - |
| 11.02.2025 | 222,36 | 225,58 | 219,81 | 221,25 | 0,67% | - |
| 10.02.2025 | 224,82 | 225,91 | 219,62 | 219,78 | -1,57% | - |
| 07.02.2025 | 228,42 | 228,59 | 222,31 | 223,29 | -2,16% | - |
| 06.02.2025 | 231,91 | 232,75 | 227,76 | 228,22 | -0,01% | - |
| 05.02.2025 | 225,63 | 228,79 | 225,60 | 228,24 | 1,96% | - |
| 04.02.2025 | 227,30 | 227,37 | 223,86 | 223,86 | 0,02% | - |
| 03.02.2025 | 221,68 | 227,20 | 220,50 | 223,81 | 0,11% | - |
| 31.01.2025 | 229,23 | 229,23 | 223,45 | 223,57 | -1,64% | - |
| 30.01.2025 | 226,82 | 229,00 | 226,50 | 227,30 | 0,18% | - |
| 29.01.2025 | 224,52 | 228,61 | 224,52 | 226,89 | 0,05% | - |
| 28.01.2025 | 228,13 | 228,23 | 223,59 | 226,77 | 0,45% | - |
| 27.01.2025 | 222,78 | 226,28 | 222,12 | 225,76 | 1,80% | - |
| 24.01.2025 | 216,80 | 223,10 | 216,80 | 221,77 | -0,18% | - |
| 23.01.2025 | 217,95 | 222,35 | 216,27 | 222,16 | 0,00% | - |
| 22.01.2025 | 216,77 | 222,49 | 215,00 | 222,15 | 1,31% | - |
| 21.01.2025 | 213,82 | 220,23 | 213,82 | 219,29 | 4,32% | - |
| 17.01.2025 | 207,30 | 210,94 | 205,98 | 210,20 | 2,31% | - |
| 16.01.2025 | 202,13 | 206,20 | 199,64 | 205,45 | 1,81% | - |
| 15.01.2025 | 198,30 | 202,56 | 198,29 | 201,80 | 0,20% | - |
| 14.01.2025 | 190,96 | 206,77 | 190,96 | 201,40 | 9,38% | - |
| 13.01.2025 | 174,52 | 184,27 | 174,52 | 184,13 | 4,25% | - |
| 10.01.2025 | 180,17 | 180,25 | 176,34 | 176,62 | -0,54% | - |
| 08.01.2025 | 174,68 | 177,66 | 173,32 | 177,57 | 1,34% | - |
| 07.01.2025 | 179,59 | 179,59 | 175,19 | 175,22 | -2,98% | - |
| 06.01.2025 | 179,53 | 181,52 | 179,53 | 180,60 | -2,22% | - |
| 31.12.2024 | 184,00 | 187,42 | 183,91 | 184,71 | 0,49% | 331.631,00 |
| 30.12.2024 | 180,08 | 185,24 | 179,73 | 183,81 | 1,06% | 178.913,00 |
| 27.12.2024 | 181,81 | 184,91 | 180,26 | 181,89 | -1,51% | 169.767,00 |
| 26.12.2024 | 181,58 | 184,98 | 180,99 | 184,68 | 1,68% | 163.887,00 |
| 24.12.2024 | 177,72 | 182,33 | 177,09 | 181,62 | 2,21% | 148.370,00 |
| 23.12.2024 | 178,63 | 179,93 | 176,57 | 177,70 | 0,68% | 231.186,00 |
| 20.12.2024 | 176,29 | 179,25 | 175,80 | 176,50 | 1,02% | 368.466,00 |
| 19.12.2024 | 175,18 | 177,30 | 170,99 | 174,72 | -0,65% | 296.091,00 |
| 18.12.2024 | 177,56 | 178,69 | 174,51 | 175,87 | -1,78% | 592.487,00 |
| 17.12.2024 | 178,00 | 179,59 | 176,05 | 179,06 | 1,55% | 366.173,00 |
| 16.12.2024 | 177,69 | 180,00 | 174,50 | 176,33 | -1,68% | 538.230,00 |
| 13.12.2024 | 177,15 | 179,65 | 176,15 | 179,35 | -0,51% | 368.615,00 |
| 12.12.2024 | 184,02 | 186,35 | 179,69 | 180,27 | -2,23% | 387.828,00 |
| 11.12.2024 | 186,92 | 187,64 | 183,26 | 184,38 | -1,66% | 491.546,00 |
| 10.12.2024 | 195,52 | 196,96 | 183,29 | 187,50 | -9,69% | 1.260.783,00 |
| 09.12.2024 | 209,10 | 211,00 | 203,59 | 207,62 | 0,97% | 513.042,00 |
| 06.12.2024 | 207,72 | 209,46 | 204,09 | 205,62 | 1,96% | 348.989,00 |
| 05.12.2024 | 204,47 | 204,99 | 200,01 | 201,66 | 1,29% | 254.671,00 |
| 04.12.2024 | 203,37 | 206,43 | 198,70 | 199,09 | -3,36% | 339.750,00 |
| 03.12.2024 | 206,22 | 208,23 | 202,63 | 206,01 | 0,13% | 395.221,00 |
| 02.12.2024 | 214,89 | 216,73 | 200,00 | 205,75 | -4,30% | 2.095.602,00 |
| 29.11.2024 | 215,13 | 216,37 | 211,37 | 215,00 | 4,29% | 258.633,00 |
| 27.11.2024 | 201,31 | 210,62 | 201,03 | 206,16 | 7,31% | 341.342,00 |
| 26.11.2024 | 190,20 | 192,17 | 186,52 | 192,11 | 0,95% | 308.162,00 |
| 25.11.2024 | 192,03 | 194,98 | 188,14 | 190,30 | -0,11% | 276.415,00 |
| 22.11.2024 | 190,94 | 192,90 | 189,01 | 190,51 | -2,08% | 222.704,00 |
| 21.11.2024 | 196,09 | 197,48 | 191,41 | 194,56 | 0,15% | 221.472,00 |
| 20.11.2024 | 195,00 | 198,48 | 192,00 | 194,26 | 3,46% | 344.281,00 |
| 19.11.2024 | 188,24 | 190,09 | 187,19 | 187,77 | 0,04% | 238.525,00 |
| 18.11.2024 | 186,92 | 188,32 | 184,49 | 187,69 | -0,81% | 444.597,00 |
| 15.11.2024 | 187,79 | 191,45 | 186,16 | 189,23 | -2,10% | 273.933,00 |
| 14.11.2024 | 193,58 | 195,64 | 191,26 | 193,29 | -1,16% | 213.477,00 |
| 13.11.2024 | 197,44 | 200,88 | 193,28 | 195,55 | 0,99% | 281.526,00 |
| 12.11.2024 | 198,00 | 203,00 | 189,60 | 193,64 | -5,56% | 335.253,00 |
| 11.11.2024 | 206,37 | 209,29 | 204,40 | 205,04 | -0,21% | 334.489,00 |
| 08.11.2024 | 203,84 | 206,35 | 202,59 | 205,47 | -0,65% | 207.402,00 |
| 07.11.2024 | 202,73 | 208,06 | 202,73 | 206,82 | 2,07% | 144.300,00 |
| 06.11.2024 | 208,03 | 208,03 | 196,15 | 202,62 | -2,60% | 551.774,00 |
| 05.11.2024 | 208,13 | 209,99 | 205,63 | 208,03 | 0,38% | 322.583,00 |
| 04.11.2024 | 204,86 | 210,52 | 204,86 | 207,25 | 1,49% | 143.432,00 |
| 01.11.2024 | 206,63 | 209,05 | 202,90 | 204,21 | 0,77% | 463.006,00 |
| 31.10.2024 | 205,50 | 205,99 | 202,19 | 202,64 | -1,63% | 216.786,00 |
| 30.10.2024 | 213,88 | 213,88 | 205,32 | 205,99 | -4,87% | 898.445,00 |
| 29.10.2024 | 217,00 | 219,57 | 214,80 | 216,53 | -0,32% | 229.354,00 |
| 28.10.2024 | 215,11 | 219,03 | 214,30 | 217,22 | 2,07% | 142.696,00 |
| 25.10.2024 | 213,18 | 215,26 | 211,30 | 212,81 | -0,63% | 245.775,00 |
| 24.10.2024 | 214,75 | 221,60 | 213,62 | 214,15 | -3,10% | 157.964,00 |
| 23.10.2024 | 223,88 | 224,00 | 218,82 | 221,01 | 0,17% | 145.157,00 |
| 22.10.2024 | 219,14 | 221,13 | 218,45 | 220,63 | 0,32% | 107.826,00 |
| 21.10.2024 | 220,00 | 221,84 | 217,31 | 219,92 | 0,43% | 187.949,00 |
| 18.10.2024 | 222,35 | 222,35 | 215,12 | 218,97 | 3,10% | 528.238,00 |
| 17.10.2024 | 219,40 | 220,66 | 211,56 | 212,39 | -4,40% | 397.095,00 |
| 16.10.2024 | 224,26 | 224,26 | 220,85 | 222,16 | -0,09% | 164.319,00 |
| 15.10.2024 | 223,43 | 225,77 | 221,16 | 222,37 | -2,06% | 276.881,00 |
| 14.10.2024 | 228,73 | 231,46 | 221,50 | 227,05 | -3,83% | 574.516,00 |