231,017$
-2,50%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 236,26 | 237,25 | 230,97 | 231,09 | -2,47% | - |
| 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% | - |
| 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 |