176,873$
0,57%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 234,33 | 237,68 | 233,49 | 236,10 | -1,31% | 373.632,00 |
| 10.10.2024 | 240,38 | 243,83 | 237,50 | 239,24 | -0,48% | 309.073,00 |
| 09.10.2024 | 241,10 | 246,55 | 234,86 | 240,40 | 2,11% | 700.020,00 |
| 08.10.2024 | 229,00 | 239,01 | 225,39 | 235,43 | -3,12% | 521.860,00 |
| 07.10.2024 | 247,00 | 247,50 | 239,86 | 243,00 | -1,24% | 594.184,00 |
| 04.10.2024 | 247,00 | 248,16 | 243,06 | 246,04 | 5,22% | 607.526,00 |
| 03.10.2024 | 233,50 | 237,95 | 232,77 | 233,83 | 0,10% | 303.298,00 |
| 02.10.2024 | 236,24 | 238,80 | 227,43 | 233,60 | 1,02% | 410.278,00 |
| 01.10.2024 | 222,96 | 231,34 | 221,03 | 231,23 | 2,86% | 333.290,00 |
| 30.09.2024 | 237,10 | 237,10 | 218,00 | 224,80 | 2,92% | 496.839,00 |
| 27.09.2024 | 218,89 | 223,96 | 217,71 | 218,42 | 2,77% | 394.253,00 |
| 26.09.2024 | 212,00 | 213,77 | 208,32 | 212,53 | 2,81% | 242.138,00 |
| 25.09.2024 | 206,73 | 210,51 | 206,30 | 206,72 | -1,24% | 178.085,00 |
| 24.09.2024 | 204,55 | 210,76 | 203,51 | 209,31 | 3,97% | 312.081,00 |
| 23.09.2024 | 200,75 | 203,30 | 200,12 | 201,31 | -0,34% | 189.938,00 |
| 20.09.2024 | 205,67 | 208,28 | 200,98 | 201,99 | 1,75% | 411.783,00 |
| 19.09.2024 | 198,00 | 200,98 | 197,73 | 198,52 | 0,72% | 194.614,00 |
| 18.09.2024 | 198,72 | 199,99 | 197,00 | 197,11 | -0,20% | 187.755,00 |
| 17.09.2024 | 199,05 | 200,69 | 196,62 | 197,51 | 0,54% | 103.863,00 |
| 16.09.2024 | 196,43 | 197,53 | 194,08 | 196,45 | -1,03% | 204.525,00 |
| 13.09.2024 | 200,00 | 200,61 | 195,71 | 198,49 | 1,11% | 212.446,00 |
| 12.09.2024 | 199,00 | 200,75 | 194,11 | 196,32 | -7,02% | 483.661,00 |
| 11.09.2024 | 206,62 | 215,00 | 205,60 | 211,15 | 6,80% | 602.657,00 |
| 10.09.2024 | 191,76 | 198,52 | 191,73 | 197,70 | 2,30% | 182.742,00 |
| 09.09.2024 | 189,67 | 193,47 | 189,21 | 193,26 | 1,01% | 144.720,00 |
| 06.09.2024 | 192,81 | 193,04 | 188,52 | 191,32 | -0,17% | 136.979,00 |
| 05.09.2024 | 190,21 | 194,57 | 190,21 | 191,65 | 1,59% | 178.182,00 |
| 04.09.2024 | 187,09 | 191,20 | 186,03 | 188,65 | 0,21% | 516.226,00 |
| 03.09.2024 | 190,03 | 192,98 | 187,68 | 188,25 | -1,84% | 364.414,00 |
| 30.08.2024 | 196,02 | 196,37 | 190,74 | 191,78 | -3,39% | 293.438,00 |
| 29.08.2024 | 197,85 | 199,65 | 196,75 | 198,50 | 0,17% | 135.710,00 |
| 28.08.2024 | 200,91 | 201,56 | 196,00 | 198,16 | -1,98% | 163.599,00 |
| 27.08.2024 | 200,02 | 202,59 | 199,75 | 202,17 | 1,48% | 313.595,00 |
| 26.08.2024 | 199,64 | 201,28 | 197,68 | 199,22 | 2,79% | 429.048,00 |
| 23.08.2024 | 194,39 | 196,32 | 191,11 | 193,82 | -0,93% | 207.855,00 |
| 22.08.2024 | 199,00 | 199,00 | 195,36 | 195,63 | -1,19% | 254.755,00 |
| 21.08.2024 | 196,00 | 199,00 | 195,63 | 197,98 | 1,94% | 336.398,00 |
| 20.08.2024 | 194,19 | 195,98 | 192,85 | 194,21 | 0,89% | 281.077,00 |
| 19.08.2024 | 192,74 | 193,30 | 189,98 | 192,50 | -1,11% | 266.328,00 |
| 16.08.2024 | 194,23 | 197,99 | 194,07 | 194,66 | 2,08% | 376.468,00 |
| 15.08.2024 | 190,00 | 192,48 | 187,45 | 190,69 | 2,13% | 277.976,00 |
| 14.08.2024 | 185,66 | 190,92 | 185,00 | 186,70 | -0,27% | 307.232,00 |
| 13.08.2024 | 188,13 | 191,50 | 186,04 | 187,20 | -1,49% | 319.582,00 |
| 12.08.2024 | 185,00 | 190,72 | 183,41 | 190,03 | 3,98% | 453.770,00 |
| 09.08.2024 | 180,49 | 184,65 | 178,92 | 182,76 | -0,06% | 317.453,00 |
| 08.08.2024 | 178,80 | 185,66 | 176,98 | 182,87 | 3,42% | 607.835,00 |
| 07.08.2024 | 180,00 | 182,28 | 170,36 | 176,82 | 3,20% | 682.887,00 |
| 06.08.2024 | 167,00 | 175,61 | 166,55 | 171,34 | 3,49% | 285.213,00 |
| 05.08.2024 | 161,01 | 168,00 | 158,84 | 165,56 | 1,43% | 302.192,00 |
| 02.08.2024 | 160,03 | 164,94 | 155,75 | 163,23 | 0,36% | 177.981,00 |
| 01.08.2024 | 164,85 | 167,75 | 161,46 | 162,65 | -2,35% | 326.455,00 |
| 31.07.2024 | 163,49 | 168,98 | 162,90 | 166,57 | 6,29% | 291.687,00 |
| 30.07.2024 | 161,51 | 161,51 | 156,71 | 156,71 | -2,63% | 156.361,00 |