1,700$
1,19%
Echtzeit-Aktienkurs BeyondSpring
Bid:
Ask:
Aktienkurse zur BeyondSpring Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,19% | 8.719,00 |
| 05.06.2025 | 1,71 | 1,71 | 1,66 | 1,68 | -0,59% | 4.357,00 |
| 04.06.2025 | 1,71 | 1,75 | 1,66 | 1,69 | -0,59% | 8.316,00 |
| 03.06.2025 | 1,72 | 1,77 | 1,68 | 1,70 | 4,29% | 10.651,00 |
| 02.06.2025 | 1,76 | 1,76 | 1,63 | 1,63 | -6,59% | 2.710,00 |
| 30.05.2025 | 1,73 | 1,77 | 1,71 | 1,75 | 0,17% | 4.985,00 |
| 29.05.2025 | 1,66 | 1,76 | 1,66 | 1,74 | 4,94% | 12.544,00 |
| 28.05.2025 | 1,70 | 1,76 | 1,62 | 1,66 | -5,68% | 8.469,00 |
| 27.05.2025 | 1,65 | 1,76 | 1,65 | 1,76 | 3,53% | 4.604,00 |
| 23.05.2025 | 1,66 | 1,75 | 1,64 | 1,70 | 1,19% | 7.899,00 |
| 22.05.2025 | 1,68 | 1,77 | 1,65 | 1,68 | 0,00% | 5.016,00 |
| 21.05.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -2,50% | 2.356,00 |
| 20.05.2025 | 1,67 | 1,73 | 1,67 | 1,72 | 3,17% | 1.331,00 |
| 19.05.2025 | 1,66 | 1,69 | 1,62 | 1,67 | 0,60% | 4.311,00 |
| 16.05.2025 | 1,65 | 1,72 | 1,65 | 1,66 | -1,19% | 5.347,00 |
| 15.05.2025 | 1,66 | 1,71 | 1,65 | 1,68 | -0,30% | 6.639,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,69 | 1,69 | -2,03% | 4.237,00 |
| 13.05.2025 | 1,65 | 1,79 | 1,65 | 1,72 | 4,24% | 15.359,00 |
| 12.05.2025 | 1,63 | 1,73 | 1,62 | 1,65 | -1,79% | 12.606,00 |
| 09.05.2025 | 1,75 | 1,75 | 1,63 | 1,68 | -5,62% | 23.287,00 |
| 08.05.2025 | 1,83 | 1,83 | 1,69 | 1,78 | 4,71% | 18.576,00 |
| 07.05.2025 | 2,02 | 2,10 | 1,68 | 1,70 | -20,19% | 110.000,00 |
| 06.05.2025 | 1,68 | 2,14 | 1,66 | 2,13 | 27,54% | 132.150,00 |
| 05.05.2025 | 1,65 | 1,70 | 1,64 | 1,67 | -1,18% | 1.815,00 |
| 02.05.2025 | 1,76 | 1,78 | 1,69 | 1,69 | -5,59% | 11.207,00 |
| 01.05.2025 | 1,73 | 1,84 | 1,63 | 1,79 | 2,87% | 30.563,00 |
| 30.04.2025 | 1,64 | 1,80 | 1,53 | 1,74 | 12,26% | 60.388,00 |
| 29.04.2025 | 1,52 | 1,62 | 1,51 | 1,55 | -1,27% | 15.003,00 |
| 28.04.2025 | 1,57 | 1,60 | 1,50 | 1,57 | -1,88% | 8.149,00 |
| 25.04.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,50% | 8.892,00 |
| 24.04.2025 | 1,60 | 1,67 | 1,48 | 1,64 | 9,40% | 25.479,00 |
| 23.04.2025 | 1,35 | 1,50 | 1,31 | 1,50 | 10,29% | 27.285,00 |
| 22.04.2025 | 1,39 | 1,39 | 1,33 | 1,36 | 1,49% | 3.006,00 |
| 21.04.2025 | 1,37 | 1,37 | 1,32 | 1,34 | 2,29% | 3.805,00 |
| 17.04.2025 | 1,27 | 1,32 | 1,27 | 1,31 | 3,97% | 13.273,00 |
| 16.04.2025 | 1,21 | 1,26 | 1,21 | 1,26 | 4,13% | 16.846,00 |
| 15.04.2025 | 1,21 | 1,27 | 1,16 | 1,21 | 3,42% | 7.831,00 |
| 14.04.2025 | 1,10 | 1,25 | 1,10 | 1,17 | 6,36% | 7.604,00 |
| 11.04.2025 | 1,10 | 1,24 | 1,03 | 1,10 | 0,92% | 80.869,00 |
| 10.04.2025 | 1,17 | 1,20 | 1,08 | 1,09 | -8,79% | 65.219,00 |
| 09.04.2025 | 1,19 | 1,25 | 1,17 | 1,20 | 3,91% | 11.903,00 |
| 08.04.2025 | 1,17 | 1,26 | 1,15 | 1,15 | 0,00% | 11.645,00 |
| 07.04.2025 | 1,30 | 1,40 | 0,98 | 1,15 | -14,18% | 81.830,00 |
| 04.04.2025 | 1,50 | 1,66 | 1,34 | 1,34 | -10,67% | 45.049,00 |
| 03.04.2025 | 1,55 | 1,61 | 1,50 | 1,50 | -4,46% | 16.044,00 |
| 02.04.2025 | 1,56 | 1,59 | 1,53 | 1,57 | -3,09% | 6.603,00 |
| 01.04.2025 | 1,43 | 1,65 | 1,43 | 1,62 | 12,89% | 7.034,00 |
| 31.03.2025 | 1,41 | 1,48 | 1,37 | 1,44 | -0,35% | 32.234,00 |
| 28.03.2025 | 1,43 | 1,47 | 1,40 | 1,44 | -4,00% | 3.181,00 |
| 27.03.2025 | 1,58 | 1,65 | 1,50 | 1,50 | 0,67% | 11.782,00 |
| 26.03.2025 | 1,64 | 1,64 | 1,46 | 1,49 | -3,81% | 43.618,00 |
| 25.03.2025 | 1,59 | 1,63 | 1,53 | 1,55 | -0,06% | 1.859,00 |
| 24.03.2025 | 1,64 | 1,65 | 1,52 | 1,55 | -3,13% | 16.991,00 |
| 21.03.2025 | 1,66 | 1,66 | 1,60 | 1,60 | -4,19% | 3.645,00 |
| 20.03.2025 | 1,63 | 1,69 | 1,61 | 1,67 | 3,09% | 6.516,00 |
| 19.03.2025 | 1,67 | 1,71 | 1,62 | 1,62 | -7,43% | 60.959,00 |
| 18.03.2025 | 1,68 | 1,75 | 1,67 | 1,75 | 0,00% | 5.758,00 |
| 17.03.2025 | 1,67 | 1,79 | 1,67 | 1,75 | 0,52% | 4.261,00 |
| 14.03.2025 | 1,70 | 1,80 | 1,65 | 1,74 | -1,08% | 13.006,00 |
| 13.03.2025 | 1,74 | 1,84 | 1,70 | 1,76 | 1,73% | 8.296,00 |
| 12.03.2025 | 1,67 | 1,74 | 1,65 | 1,73 | 6,13% | 7.541,00 |
| 11.03.2025 | 1,66 | 1,73 | 1,63 | 1,63 | -1,21% | 3.623,00 |
| 10.03.2025 | 1,67 | 1,74 | 1,64 | 1,65 | -1,20% | 13.929,00 |
| 07.03.2025 | 1,62 | 1,74 | 1,62 | 1,67 | -0,60% | 15.366,00 |
| 06.03.2025 | 1,68 | 1,70 | 1,64 | 1,68 | 0,00% | 9.589,00 |
| 05.03.2025 | 1,63 | 1,74 | 1,63 | 1,68 | 0,60% | 9.310,00 |
| 04.03.2025 | 1,65 | 1,70 | 1,61 | 1,67 | -2,05% | 29.848,00 |
| 03.03.2025 | 1,67 | 1,74 | 1,67 | 1,71 | -3,62% | 8.828,00 |
| 28.02.2025 | 1,77 | 1,77 | 1,68 | 1,77 | 1,09% | 3.138,00 |
| 27.02.2025 | 1,69 | 1,77 | 1,69 | 1,75 | -0,57% | 5.927,00 |
| 26.02.2025 | 1,70 | 1,76 | 1,70 | 1,76 | 2,92% | 4.574,00 |
| 25.02.2025 | 1,68 | 1,78 | 1,68 | 1,71 | -4,47% | 10.478,00 |
| 24.02.2025 | 1,71 | 1,79 | 1,70 | 1,79 | 0,00% | 8.037,00 |
| 21.02.2025 | 1,71 | 1,79 | 1,71 | 1,79 | 4,07% | 3.186,00 |
| 20.02.2025 | 1,71 | 1,78 | 1,65 | 1,72 | 0,58% | 11.690,00 |
| 19.02.2025 | 1,66 | 1,73 | 1,65 | 1,71 | 0,59% | 7.278,00 |
| 18.02.2025 | 1,88 | 1,88 | 1,61 | 1,70 | -0,58% | 17.077,00 |
| 14.02.2025 | 1,73 | 1,75 | 1,71 | 1,71 | 0,59% | 7.376,00 |
| 13.02.2025 | 1,67 | 1,70 | 1,66 | 1,70 | 0,00% | 4.142,00 |
| 12.02.2025 | 1,71 | 1,72 | 1,67 | 1,70 | 2,41% | 4.092,00 |
| 11.02.2025 | 1,70 | 1,72 | 1,63 | 1,66 | -4,05% | 22.895,00 |
| 10.02.2025 | 1,68 | 1,73 | 1,67 | 1,73 | 3,59% | 4.575,00 |
| 07.02.2025 | 1,72 | 1,78 | 1,66 | 1,67 | -2,34% | 15.964,00 |
| 06.02.2025 | 1,71 | 1,79 | 1,70 | 1,71 | -4,47% | 6.485,00 |
| 05.02.2025 | 1,70 | 1,79 | 1,68 | 1,79 | 2,29% | 10.928,00 |
| 04.02.2025 | 1,79 | 1,79 | 1,70 | 1,75 | 3,49% | 7.979,00 |
| 03.02.2025 | 1,73 | 1,75 | 1,66 | 1,69 | -5,53% | 26.769,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 1,42% | 2.253,00 |
| 30.01.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 2,02% | 6.868,00 |
| 29.01.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -3,46% | 5.671,00 |
| 28.01.2025 | 1,76 | 1,82 | 1,69 | 1,79 | 6,04% | 30.389,00 |
| 27.01.2025 | 1,66 | 1,75 | 1,66 | 1,69 | -1,17% | 13.709,00 |
| 24.01.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -1,44% | 4.133,00 |
| 23.01.2025 | 1,73 | 1,77 | 1,71 | 1,74 | -0,86% | 6.102,00 |
| 22.01.2025 | 1,77 | 1,77 | 1,66 | 1,75 | -0,57% | 40.339,00 |
| 21.01.2025 | 1,70 | 1,77 | 1,70 | 1,76 | 2,33% | 19.285,00 |
| 17.01.2025 | 1,72 | 1,75 | 1,71 | 1,72 | 2,38% | 9.167,00 |
| 16.01.2025 | 1,68 | 1,74 | 1,68 | 1,68 | -4,00% | 26.891,00 |
| 15.01.2025 | 1,69 | 1,75 | 1,65 | 1,75 | 6,06% | 8.844,00 |
| 14.01.2025 | 1,62 | 1,68 | 1,62 | 1,65 | 0,61% | 7.381,00 |