1,720$
-4,44%
Echtzeit-Aktienkurs BeyondSpring
Bid:
Ask:
Aktienkurse zur BeyondSpring Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.08.2025 | 1,80 | 1,84 | 1,72 | 1,72 | -4,44% | 9.879,00 |
| 28.08.2025 | 1,77 | 1,84 | 1,77 | 1,80 | -1,10% | 11.837,00 |
| 27.08.2025 | 1,75 | 1,83 | 1,75 | 1,82 | 2,82% | 21.596,00 |
| 26.08.2025 | 1,84 | 1,84 | 1,75 | 1,77 | -2,75% | 11.577,00 |
| 25.08.2025 | 1,87 | 1,87 | 1,74 | 1,82 | 3,41% | 3.727,00 |
| 22.08.2025 | 2,02 | 2,02 | 1,74 | 1,76 | 0,00% | 26.696,00 |
| 21.08.2025 | 1,76 | 1,91 | 1,72 | 1,76 | 2,33% | 42.138,00 |
| 20.08.2025 | 1,75 | 1,84 | 1,72 | 1,72 | -1,71% | 40.070,00 |
| 19.08.2025 | 1,87 | 1,87 | 1,75 | 1,75 | -5,41% | 51.279,00 |
| 18.08.2025 | 2,00 | 2,05 | 1,85 | 1,85 | -8,42% | 91.814,00 |
| 15.08.2025 | 2,00 | 2,05 | 2,00 | 2,02 | 0,50% | 35.065,00 |
| 14.08.2025 | 2,00 | 2,01 | 2,00 | 2,01 | 0,50% | 12.349,00 |
| 13.08.2025 | 2,01 | 2,14 | 1,99 | 2,00 | -0,50% | 53.850,00 |
| 12.08.2025 | 2,03 | 2,06 | 1,96 | 2,01 | -1,95% | 10.285,00 |
| 11.08.2025 | 2,00 | 2,08 | 1,99 | 2,05 | 2,50% | 18.116,00 |
| 08.08.2025 | 2,11 | 2,11 | 1,92 | 2,00 | -1,96% | 23.009,00 |
| 07.08.2025 | 2,13 | 2,13 | 1,97 | 2,04 | -0,49% | 15.643,00 |
| 06.08.2025 | 2,05 | 2,17 | 2,03 | 2,05 | 0,00% | 23.292,00 |
| 05.08.2025 | 2,11 | 2,16 | 2,03 | 2,05 | -5,09% | 13.538,00 |
| 04.08.2025 | 2,08 | 2,25 | 2,05 | 2,16 | 4,35% | 20.002,00 |
| 01.08.2025 | 1,99 | 2,10 | 1,99 | 2,07 | 0,98% | 38.876,00 |
| 31.07.2025 | 1,99 | 2,10 | 1,99 | 2,05 | 0,99% | 10.244,00 |
| 30.07.2025 | 1,98 | 2,05 | 1,95 | 2,03 | 0,00% | 19.643,00 |
| 29.07.2025 | 2,02 | 2,13 | 1,93 | 2,03 | 5,73% | 9.966,00 |
| 28.07.2025 | 1,92 | 1,98 | 1,87 | 1,92 | 0,00% | 13.120,00 |
| 25.07.2025 | 1,94 | 2,04 | 1,89 | 1,92 | -1,54% | 9.480,00 |
| 24.07.2025 | 1,82 | 2,02 | 1,82 | 1,95 | 4,28% | 23.014,00 |
| 23.07.2025 | 1,86 | 1,95 | 1,78 | 1,87 | 0,00% | 67.518,00 |
| 22.07.2025 | 1,95 | 2,10 | 1,86 | 1,87 | -0,53% | 74.671,00 |
| 21.07.2025 | 2,16 | 2,16 | 1,87 | 1,88 | -13,76% | 44.756,00 |
| 18.07.2025 | 2,20 | 2,25 | 2,16 | 2,18 | -0,91% | 12.767,00 |
| 17.07.2025 | 2,28 | 2,28 | 2,15 | 2,20 | -0,45% | 66.491,00 |
| 16.07.2025 | 2,27 | 2,35 | 2,21 | 2,21 | -4,33% | 19.076,00 |
| 15.07.2025 | 2,22 | 2,31 | 2,22 | 2,31 | 0,87% | 6.528,00 |
| 14.07.2025 | 2,31 | 2,36 | 2,27 | 2,29 | -0,87% | 9.967,00 |
| 11.07.2025 | 2,33 | 2,36 | 2,28 | 2,31 | 2,67% | 5.938,00 |
| 10.07.2025 | 2,30 | 2,31 | 2,25 | 2,25 | -2,60% | 6.300,00 |
| 09.07.2025 | 2,23 | 2,32 | 2,23 | 2,31 | 4,52% | 6.508,00 |
| 08.07.2025 | 2,28 | 2,40 | 2,21 | 2,21 | -2,64% | 31.706,00 |
| 07.07.2025 | 2,42 | 2,42 | 2,20 | 2,27 | 1,79% | 45.605,00 |
| 03.07.2025 | 2,29 | 2,38 | 2,21 | 2,23 | -3,04% | 15.121,00 |
| 02.07.2025 | 2,44 | 2,47 | 2,30 | 2,30 | -4,96% | 15.859,00 |
| 01.07.2025 | 2,39 | 2,50 | 2,39 | 2,42 | 2,98% | 13.206,00 |
| 30.06.2025 | 2,36 | 2,44 | 2,33 | 2,35 | -4,08% | 22.108,00 |
| 27.06.2025 | 2,52 | 2,62 | 2,38 | 2,45 | -2,78% | 33.027,00 |
| 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 |