1,590$
2,58%
Echtzeit-Aktienkurs BeyondSpring
Bid:
Ask:
Aktienkurse zur BeyondSpring Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 05.11.2024 | 2,15 | 2,21 | 2,12 | 2,12 | -1,03% | 16.276,00 |
| 04.11.2024 | 2,20 | 2,20 | 2,10 | 2,14 | -3,95% | 19.795,00 |
| 01.11.2024 | 2,22 | 2,25 | 2,16 | 2,23 | 1,13% | 8.918,00 |
| 31.10.2024 | 2,17 | 2,23 | 2,17 | 2,21 | 1,61% | 13.644,00 |
| 30.10.2024 | 2,21 | 2,22 | 2,17 | 2,17 | -2,15% | 5.162,00 |
| 29.10.2024 | 2,29 | 2,29 | 2,15 | 2,22 | 0,80% | 30.094,00 |
| 28.10.2024 | 2,25 | 2,33 | 2,20 | 2,20 | -2,65% | 36.546,00 |
| 25.10.2024 | 2,31 | 2,31 | 2,20 | 2,26 | 2,73% | 3.098,00 |
| 24.10.2024 | 2,20 | 2,24 | 2,20 | 2,20 | -0,90% | 6.084,00 |
| 23.10.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,32% | 4.134,00 |
| 22.10.2024 | 2,35 | 2,35 | 2,15 | 2,21 | -5,02% | 32.199,00 |
| 21.10.2024 | 2,37 | 2,42 | 2,30 | 2,33 | -0,43% | 7.592,00 |
| 18.10.2024 | 2,31 | 2,35 | 2,30 | 2,34 | -2,09% | 5.871,00 |
| 17.10.2024 | 2,40 | 2,40 | 2,28 | 2,39 | 0,00% | 20.940,00 |
| 16.10.2024 | 2,32 | 2,40 | 2,27 | 2,39 | -4,02% | 15.194,00 |
| 15.10.2024 | 2,41 | 2,50 | 2,36 | 2,49 | 0,00% | 8.116,00 |
| 14.10.2024 | 2,53 | 2,53 | 2,38 | 2,49 | 0,00% | 12.691,00 |
| 11.10.2024 | 2,42 | 2,49 | 2,36 | 2,49 | 4,75% | 10.756,00 |
| 10.10.2024 | 2,39 | 2,53 | 2,38 | 2,38 | -3,77% | 8.278,00 |
| 09.10.2024 | 2,39 | 2,47 | 2,32 | 2,47 | 4,56% | 17.913,00 |
| 08.10.2024 | 2,31 | 2,36 | 2,21 | 2,36 | 0,95% | 35.053,00 |
| 07.10.2024 | 2,33 | 2,53 | 2,33 | 2,34 | -1,27% | 16.698,00 |
| 04.10.2024 | 2,30 | 2,45 | 2,25 | 2,37 | 0,00% | 18.312,00 |
| 03.10.2024 | 2,31 | 2,52 | 2,15 | 2,37 | -7,78% | 64.527,00 |
| 02.10.2024 | 2,42 | 2,59 | 2,29 | 2,57 | 7,98% | 28.332,00 |
| 01.10.2024 | 2,34 | 2,60 | 2,30 | 2,38 | 3,93% | 83.645,00 |
| 30.09.2024 | 2,21 | 2,36 | 2,16 | 2,29 | 4,09% | 59.094,00 |
| 27.09.2024 | 2,10 | 2,20 | 2,05 | 2,20 | 7,32% | 31.535,00 |
| 26.09.2024 | 2,09 | 2,13 | 2,03 | 2,05 | 0,00% | 26.279,00 |
| 25.09.2024 | 2,08 | 2,17 | 2,05 | 2,05 | -1,44% | 10.591,00 |
| 24.09.2024 | 2,06 | 2,15 | 2,05 | 2,08 | 0,00% | 13.639,00 |
| 23.09.2024 | 2,10 | 2,35 | 2,05 | 2,08 | -2,35% | 20.937,00 |
| 20.09.2024 | 2,20 | 2,20 | 2,13 | 2,13 | -3,62% | 2.754,00 |
| 19.09.2024 | 2,14 | 2,24 | 2,13 | 2,21 | 3,51% | 11.844,00 |
| 18.09.2024 | 2,18 | 2,22 | 2,13 | 2,14 | -3,61% | 8.856,00 |
| 17.09.2024 | 2,30 | 2,54 | 2,20 | 2,22 | 1,61% | 37.202,00 |
| 16.09.2024 | 2,37 | 2,49 | 2,16 | 2,18 | -5,22% | 32.929,00 |
| 13.09.2024 | 2,19 | 2,40 | 2,19 | 2,30 | 5,02% | 32.855,00 |
| 12.09.2024 | 2,13 | 2,30 | 2,13 | 2,19 | 1,39% | 31.712,00 |
| 11.09.2024 | 2,13 | 2,19 | 2,04 | 2,16 | 3,35% | 65.803,00 |
| 10.09.2024 | 2,05 | 2,15 | 1,90 | 2,09 | 3,21% | 77.621,00 |
| 09.09.2024 | 1,97 | 2,04 | 1,95 | 2,03 | 2,79% | 11.836,00 |
| 06.09.2024 | 1,86 | 2,20 | 1,86 | 1,97 | -1,50% | 32.821,00 |
| 05.09.2024 | 1,92 | 2,00 | 1,89 | 2,00 | 4,17% | 9.355,00 |
| 04.09.2024 | 1,90 | 2,08 | 1,90 | 1,92 | -0,52% | 29.889,00 |
| 03.09.2024 | 2,05 | 2,05 | 1,93 | 1,93 | -5,39% | 11.938,00 |
| 30.08.2024 | 1,96 | 2,08 | 1,90 | 2,04 | 4,62% | 17.314,00 |
| 29.08.2024 | 1,92 | 1,95 | 1,89 | 1,95 | -1,52% | 10.190,00 |
| 28.08.2024 | 2,00 | 2,10 | 1,93 | 1,98 | -0,50% | 41.359,00 |
| 27.08.2024 | 1,95 | 2,00 | 1,95 | 1,99 | 0,00% | 26.996,00 |
| 26.08.2024 | 1,95 | 1,99 | 1,87 | 1,99 | 3,65% | 18.560,00 |
| 23.08.2024 | 1,95 | 1,99 | 1,90 | 1,92 | 1,32% | 10.238,00 |
| 22.08.2024 | 1,98 | 1,98 | 1,90 | 1,90 | 0,26% | 10.066,00 |
| 21.08.2024 | 1,90 | 1,99 | 1,87 | 1,89 | -0,53% | 22.522,00 |
| 20.08.2024 | 1,99 | 2,00 | 1,90 | 1,90 | -0,52% | 7.208,00 |
| 19.08.2024 | 1,95 | 2,00 | 1,86 | 1,91 | 2,14% | 23.621,00 |
| 16.08.2024 | 1,81 | 2,00 | 1,81 | 1,87 | 7,47% | 34.764,00 |
| 15.08.2024 | 1,82 | 1,86 | 1,70 | 1,74 | -4,40% | 15.033,00 |
| 14.08.2024 | 1,99 | 1,99 | 1,82 | 1,82 | -3,70% | 8.478,00 |
| 13.08.2024 | 1,83 | 1,89 | 1,83 | 1,89 | 1,07% | 7.636,00 |
| 12.08.2024 | 1,88 | 1,97 | 1,83 | 1,87 | -3,61% | 13.480,00 |
| 09.08.2024 | 1,83 | 2,09 | 1,83 | 1,94 | 3,74% | 36.228,00 |
| 08.08.2024 | 1,78 | 1,94 | 1,78 | 1,87 | 3,89% | 38.253,00 |
| 07.08.2024 | 1,92 | 1,97 | 1,76 | 1,80 | -0,55% | 8.094,00 |
| 06.08.2024 | 1,95 | 1,95 | 1,81 | 1,81 | 2,26% | 31.755,00 |
| 05.08.2024 | 1,75 | 1,83 | 1,70 | 1,77 | -4,32% | 28.740,00 |
| 02.08.2024 | 1,89 | 1,95 | 1,84 | 1,85 | -4,64% | 19.465,00 |
| 01.08.2024 | 1,90 | 2,00 | 1,85 | 1,94 | 0,00% | 33.226,00 |