2,460$
-1,99%
Echtzeit-Aktienkurs BeyondSpring
Bid:
Ask:
Aktienkurse zur BeyondSpring Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2025 | 2,60 | 2,60 | 2,38 | 2,52 | 0,40% | 19.596,00 |
| 25.06.2025 | 2,45 | 2,62 | 2,40 | 2,51 | 2,45% | 17.039,00 |
| 24.06.2025 | 2,85 | 2,89 | 2,31 | 2,45 | -10,58% | 80.177,00 |
| 23.06.2025 | 3,12 | 3,27 | 2,73 | 2,74 | -13,56% | 84.065,00 |
| 20.06.2025 | 3,05 | 3,28 | 3,05 | 3,17 | 1,93% | 1.343.158,00 |
| 18.06.2025 | 3,36 | 3,36 | 2,73 | 3,11 | -8,53% | 213.609,00 |
| 17.06.2025 | 2,97 | 3,44 | 2,85 | 3,40 | 13,33% | 138.275,00 |
| 16.06.2025 | 2,83 | 3,06 | 2,67 | 3,00 | 7,53% | 142.211,00 |
| 13.06.2025 | 2,73 | 2,85 | 2,64 | 2,79 | -1,41% | 106.948,00 |
| 12.06.2025 | 2,88 | 3,34 | 2,61 | 2,83 | -2,75% | 178.495,00 |
| 11.06.2025 | 2,46 | 3,00 | 2,33 | 2,91 | 15,94% | 188.926,00 |
| 10.06.2025 | 2,21 | 2,59 | 2,15 | 2,51 | 13,57% | 205.065,00 |
| 09.06.2025 | 1,76 | 2,21 | 1,69 | 2,21 | 30,00% | 203.296,00 |
| 06.06.2025 | 1,67 | 1,70 | 1,65 | 1,70 | 1,19% | 8.728,00 |
| 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% | 8.416,00 |
| 03.06.2025 | 1,72 | 1,77 | 1,68 | 1,70 | 4,29% | 10.916,00 |
| 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% | 5.007,00 |
| 29.05.2025 | 1,66 | 1,76 | 1,66 | 1,74 | 4,94% | 13.180,00 |
| 28.05.2025 | 1,70 | 1,76 | 1,62 | 1,66 | -5,68% | 8.961,00 |
| 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% | 4.470,00 |
| 16.05.2025 | 1,65 | 1,72 | 1,65 | 1,66 | -1,19% | 5.439,00 |
| 15.05.2025 | 1,66 | 1,71 | 1,65 | 1,68 | -0,30% | 6.641,00 |
| 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% | 15.376,00 |
| 12.05.2025 | 1,63 | 1,73 | 1,62 | 1,65 | -1,79% | 13.252,00 |
| 09.05.2025 | 1,75 | 1,75 | 1,63 | 1,68 | -5,62% | 23.437,00 |
| 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% | 11.249,00 |
| 01.05.2025 | 1,73 | 1,84 | 1,63 | 1,79 | 2,87% | 30.713,00 |
| 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% | 8.581,00 |
| 25.04.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -2,50% | 8.992,00 |
| 24.04.2025 | 1,60 | 1,67 | 1,48 | 1,64 | 9,40% | 26.479,00 |
| 23.04.2025 | 1,35 | 1,50 | 1,31 | 1,50 | 10,29% | 27.486,00 |
| 22.04.2025 | 1,39 | 1,39 | 1,33 | 1,36 | 1,49% | 3.395,00 |
| 21.04.2025 | 1,37 | 1,37 | 1,32 | 1,34 | 2,29% | 3.828,00 |
| 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% | 80.879,00 |
| 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% | 45.322,00 |
| 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% | 7.039,00 |
| 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 |