1,585$
-2,16%
Echtzeit-Aktienkurs BeyondSpring
Bid:
Ask:
Aktienkurse zur BeyondSpring Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,56 | 1,59 | 1,53 | 1,57 | -3,09% | 6.765,00 |
| 01.04.2025 | 1,43 | 1,65 | 1,43 | 1,62 | 12,89% | 7.039,00 |
| 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% | 6.088,00 |
| 27.03.2025 | 1,58 | 1,65 | 1,50 | 1,50 | 0,67% | 11.878,00 |
| 26.03.2025 | 1,64 | 1,64 | 1,46 | 1,49 | -3,82% | 43.645,00 |
| 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% | 6.862,00 |
| 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% | 4.265,00 |
| 14.03.2025 | 1,70 | 1,80 | 1,65 | 1,74 | -1,08% | 13.121,00 |
| 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% | 7.581,00 |
| 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% | 13.940,00 |
| 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 | -1,18% | 9.310,00 |
| 04.03.2025 | 1,65 | 1,70 | 1,61 | 1,70 | -0,29% | 29.848,00 |
| 03.03.2025 | 1,67 | 1,74 | 1,67 | 1,71 | 0,89% | 8.828,00 |
| 28.02.2025 | 1,77 | 1,77 | 1,68 | 1,69 | -3,43% | 5.754,00 |
| 27.02.2025 | 1,69 | 1,77 | 1,69 | 1,75 | -0,57% | 5.932,00 |
| 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% | 10.833,00 |
| 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% | 3.286,00 |
| 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% | 7.301,00 |
| 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% | 6.559,00 |
| 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 | 3,48% | 7.979,00 |
| 03.02.2025 | 1,73 | 1,75 | 1,66 | 1,69 | -5,52% | 26.771,00 |
| 31.01.2025 | 1,80 | 1,80 | 1,78 | 1,79 | 1,42% | 2.259,00 |
| 30.01.2025 | 1,78 | 1,79 | 1,75 | 1,77 | 2,02% | 6.873,00 |
| 29.01.2025 | 1,87 | 1,87 | 1,73 | 1,73 | -3,46% | 6.196,00 |
| 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% | 13.739,00 |
| 24.01.2025 | 1,73 | 1,74 | 1,71 | 1,71 | -1,44% | 4.818,00 |
| 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 |
| 13.01.2025 | 1,61 | 1,66 | 1,61 | 1,64 | -1,20% | 27.834,00 |
| 10.01.2025 | 1,61 | 1,72 | 1,61 | 1,66 | 1,84% | 12.740,00 |
| 08.01.2025 | 1,72 | 1,73 | 1,58 | 1,63 | -5,23% | 15.893,00 |
| 07.01.2025 | 1,65 | 1,73 | 1,63 | 1,72 | 3,61% | 2.990,00 |
| 06.01.2025 | 1,75 | 1,75 | 1,66 | 1,66 | 1,84% | 16.107,00 |
| 03.01.2025 | 1,73 | 1,73 | 1,59 | 1,63 | 2,52% | 18.059,00 |
| 02.01.2025 | 1,60 | 1,66 | 1,58 | 1,59 | -2,45% | 9.739,00 |
| 31.12.2024 | 1,62 | 1,63 | 1,56 | 1,63 | 0,62% | 30.607,00 |
| 30.12.2024 | 1,60 | 1,64 | 1,59 | 1,62 | 0,31% | 16.345,00 |
| 27.12.2024 | 1,63 | 1,78 | 1,60 | 1,62 | -2,75% | 31.634,00 |
| 26.12.2024 | 1,62 | 1,71 | 1,62 | 1,66 | -1,73% | 6.262,00 |
| 24.12.2024 | 1,72 | 1,75 | 1,64 | 1,69 | -3,43% | 14.300,00 |
| 23.12.2024 | 1,62 | 1,75 | 1,62 | 1,75 | 10,06% | 19.956,00 |
| 20.12.2024 | 1,55 | 1,60 | 1,50 | 1,59 | 2,58% | 68.057,00 |
| 19.12.2024 | 1,55 | 1,63 | 1,43 | 1,55 | 1,31% | 67.920,00 |
| 18.12.2024 | 1,60 | 1,64 | 1,53 | 1,53 | -6,13% | 23.491,00 |
| 17.12.2024 | 1,56 | 1,67 | 1,56 | 1,63 | 1,53% | 26.149,00 |
| 16.12.2024 | 1,60 | 1,67 | 1,55 | 1,61 | -2,10% | 20.027,00 |
| 13.12.2024 | 1,72 | 1,84 | 1,60 | 1,64 | -4,09% | 110.780,00 |
| 12.12.2024 | 1,56 | 1,80 | 1,56 | 1,71 | 10,18% | 46.825,00 |
| 11.12.2024 | 1,74 | 1,74 | 1,55 | 1,55 | -9,77% | 70.818,00 |
| 10.12.2024 | 1,79 | 1,79 | 1,72 | 1,72 | 0,00% | 10.921,00 |
| 09.12.2024 | 1,68 | 1,84 | 1,62 | 1,72 | 1,18% | 34.353,00 |
| 06.12.2024 | 1,77 | 1,86 | 1,70 | 1,70 | 0,00% | 11.305,00 |
| 05.12.2024 | 1,61 | 1,74 | 1,61 | 1,70 | 0,97% | 17.910,00 |
| 04.12.2024 | 1,71 | 1,80 | 1,65 | 1,68 | -2,12% | 19.585,00 |
| 03.12.2024 | 1,68 | 1,89 | 1,62 | 1,72 | 1,78% | 23.794,00 |
| 02.12.2024 | 1,85 | 1,92 | 1,69 | 1,69 | -12,44% | 27.470,00 |
| 29.11.2024 | 1,90 | 1,94 | 1,84 | 1,93 | 2,12% | 9.549,00 |
| 27.11.2024 | 1,92 | 2,28 | 1,67 | 1,89 | 2,16% | 40.557,00 |
| 26.11.2024 | 1,84 | 1,90 | 1,74 | 1,85 | 4,52% | 12.994,00 |
| 25.11.2024 | 1,74 | 1,82 | 1,67 | 1,77 | 1,72% | 11.769,00 |
| 22.11.2024 | 1,72 | 1,75 | 1,69 | 1,74 | 0,58% | 19.698,00 |
| 21.11.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | 240,00 |
| 20.11.2024 | 1,72 | 1,74 | 1,67 | 1,71 | -0,58% | 15.722,00 |
| 19.11.2024 | 1,63 | 1,73 | 1,63 | 1,72 | 0,00% | 20.601,00 |
| 18.11.2024 | 1,62 | 1,86 | 1,62 | 1,72 | 6,17% | 11.417,00 |
| 15.11.2024 | 1,69 | 1,96 | 1,50 | 1,62 | -6,14% | 104.448,00 |
| 14.11.2024 | 1,85 | 1,96 | 1,72 | 1,73 | -6,70% | 30.645,00 |
| 13.11.2024 | 1,85 | 1,98 | 1,82 | 1,85 | -0,54% | 29.021,00 |
| 12.11.2024 | 1,90 | 2,00 | 1,86 | 1,86 | -6,06% | 31.355,00 |
| 11.11.2024 | 1,91 | 2,10 | 1,90 | 1,98 | 2,06% | 19.567,00 |
| 08.11.2024 | 1,91 | 2,07 | 1,91 | 1,94 | 3,74% | 31.756,00 |
| 07.11.2024 | 2,10 | 2,12 | 1,85 | 1,87 | -6,55% | 28.250,00 |
| 06.11.2024 | 2,05 | 2,16 | 1,98 | 2,00 | -5,61% | 44.150,00 |