0,772$
-11,26%
Echtzeit-Aktienkurs BeyondSpring
Bid:
Ask:
Aktienkurse zur BeyondSpring Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 0,85 | 0,89 | 0,76 | 0,79 | -9,66% | 69.361,00 |
| 07.08.2026 | 0,88 | 0,89 | 0,87 | 0,87 | 0,00% | 187.703,00 |
| 06.08.2026 | 0,98 | 0,99 | 0,87 | 0,87 | -10,84% | 54.150,00 |
| 05.08.2026 | 1,01 | 1,01 | 0,97 | 0,98 | -1,43% | 26.683,00 |
| 04.08.2026 | 1,15 | 1,15 | 0,99 | 0,99 | -15,38% | 109.523,00 |
| 03.08.2026 | 1,20 | 1,25 | 1,17 | 1,17 | 1,74% | 15.255,00 |
| 31.07.2026 | 1,18 | 1,20 | 1,15 | 1,15 | 1,77% | 8.667,00 |
| 30.07.2026 | 1,15 | 1,19 | 1,13 | 1,13 | -2,59% | 13.473,00 |
| 29.07.2026 | 1,21 | 1,21 | 1,13 | 1,16 | -0,85% | 6.624,00 |
| 28.07.2026 | 1,15 | 1,17 | 1,15 | 1,17 | -0,85% | 6.587,00 |
| 27.07.2026 | 1,13 | 1,19 | 1,12 | 1,18 | 5,36% | 9.765,00 |
| 24.07.2026 | 1,10 | 1,16 | 1,10 | 1,12 | 3,70% | 36.015,00 |
| 23.07.2026 | 1,13 | 1,19 | 0,99 | 1,08 | -4,42% | 23.273,00 |
| 22.07.2026 | 1,26 | 1,26 | 1,13 | 1,13 | -10,32% | 71.467,00 |
| 21.07.2026 | 1,25 | 1,31 | 1,25 | 1,26 | 1,61% | 11.222,00 |
| 20.07.2026 | 1,21 | 1,26 | 1,21 | 1,24 | -3,88% | 3.077,00 |
| 17.07.2026 | 1,28 | 1,29 | 1,24 | 1,29 | 0,78% | 14.158,00 |
| 16.07.2026 | 1,26 | 1,38 | 1,16 | 1,28 | 0,79% | 43.893,00 |
| 15.07.2026 | 1,43 | 1,43 | 1,26 | 1,27 | -4,51% | 24.898,00 |
| 14.07.2026 | 1,33 | 1,36 | 1,33 | 1,33 | 0,00% | 19.963,00 |
| 13.07.2026 | 1,51 | 1,65 | 1,29 | 1,33 | -7,64% | 37.500,00 |
| 10.07.2026 | 1,52 | 1,52 | 1,43 | 1,44 | -4,98% | 29.669,00 |
| 09.07.2026 | 1,62 | 1,68 | 1,47 | 1,52 | -9,25% | 71.637,00 |
| 08.07.2026 | 1,64 | 1,72 | 1,61 | 1,67 | -1,44% | 24.643,00 |
| 07.07.2026 | 1,71 | 1,74 | 1,66 | 1,69 | -5,34% | 8.612,00 |
| 06.07.2026 | 1,78 | 1,88 | 1,72 | 1,79 | -4,28% | 22.246,00 |
| 02.07.2026 | 1,88 | 1,92 | 1,84 | 1,87 | 1,08% | 36.161,00 |
| 01.07.2026 | 1,75 | 1,87 | 1,73 | 1,85 | 5,11% | 82.352,00 |
| 30.06.2026 | 1,79 | 1,80 | 1,69 | 1,76 | -1,68% | 27.660,00 |
| 29.06.2026 | 1,69 | 1,79 | 1,63 | 1,79 | 5,92% | 48.157,00 |
| 26.06.2026 | 1,64 | 1,69 | 1,60 | 1,69 | 4,00% | 51.628,00 |
| 25.06.2026 | 1,65 | 1,66 | 1,54 | 1,63 | -1,22% | 17.074,00 |
| 24.06.2026 | 1,61 | 1,70 | 1,60 | 1,65 | 2,80% | 22.900,00 |
| 23.06.2026 | 1,59 | 1,63 | 1,58 | 1,60 | -1,61% | 7.717,00 |
| 22.06.2026 | 1,62 | 1,65 | 1,55 | 1,63 | 1,02% | 8.249,00 |
| 18.06.2026 | 1,56 | 1,63 | 1,56 | 1,61 | 1,26% | 35.146,00 |
| 17.06.2026 | 1,60 | 1,65 | 1,57 | 1,59 | -0,62% | 14.163,00 |
| 16.06.2026 | 1,61 | 1,62 | 1,60 | 1,60 | -3,61% | 5.195,00 |
| 15.06.2026 | 1,60 | 1,66 | 1,60 | 1,66 | 5,73% | 13.375,00 |
| 12.06.2026 | 1,63 | 1,69 | 1,56 | 1,57 | -4,85% | 14.426,00 |
| 11.06.2026 | 1,62 | 1,70 | 1,60 | 1,65 | -3,51% | 10.312,00 |
| 10.06.2026 | 1,72 | 1,75 | 1,70 | 1,71 | -2,29% | 8.452,00 |
| 09.06.2026 | 1,66 | 1,75 | 1,66 | 1,75 | 2,94% | 16.588,00 |
| 08.06.2026 | 1,57 | 1,71 | 1,57 | 1,70 | -0,58% | 22.433,00 |
| 05.06.2026 | 1,65 | 1,73 | 1,60 | 1,71 | 0,00% | 23.954,00 |
| 04.06.2026 | 1,73 | 1,77 | 1,68 | 1,71 | -1,72% | 14.658,00 |
| 03.06.2026 | 1,70 | 1,76 | 1,67 | 1,74 | 2,35% | 13.173,00 |
| 02.06.2026 | 1,72 | 1,74 | 1,64 | 1,70 | -1,73% | 16.307,00 |
| 01.06.2026 | 1,69 | 1,73 | 1,68 | 1,73 | 2,98% | 21.503,00 |
| 29.05.2026 | 1,72 | 1,77 | 1,68 | 1,68 | -1,18% | 16.529,00 |
| 28.05.2026 | 1,74 | 1,75 | 1,43 | 1,70 | -0,58% | 38.372,00 |
| 27.05.2026 | 1,48 | 1,71 | 1,46 | 1,71 | 8,23% | 101.227,00 |
| 26.05.2026 | 1,58 | 1,61 | 1,46 | 1,58 | 0,64% | 33.326,00 |
| 22.05.2026 | 1,43 | 1,57 | 1,37 | 1,57 | 9,03% | 40.089,00 |
| 21.05.2026 | 1,40 | 1,49 | 1,40 | 1,44 | 0,00% | 12.906,00 |
| 20.05.2026 | 1,30 | 1,46 | 1,29 | 1,44 | 11,63% | 23.219,00 |
| 19.05.2026 | 1,52 | 1,52 | 1,18 | 1,29 | -8,51% | 38.589,00 |
| 18.05.2026 | 1,30 | 1,53 | 1,30 | 1,41 | 3,68% | 29.029,00 |
| 15.05.2026 | 1,44 | 1,57 | 1,31 | 1,36 | -7,48% | 16.491,00 |
| 14.05.2026 | 1,42 | 1,59 | 1,42 | 1,47 | 1,38% | 9.081,00 |
| 13.05.2026 | 1,54 | 1,62 | 1,43 | 1,45 | 3,94% | 44.334,00 |
| 12.05.2026 | 1,49 | 1,49 | 1,38 | 1,40 | -8,22% | 5.466,00 |
| 11.05.2026 | 1,43 | 1,64 | 1,43 | 1,52 | 2,01% | 17.532,00 |
| 08.05.2026 | 1,43 | 1,49 | 1,43 | 1,49 | 4,93% | 5.905,00 |
| 07.05.2026 | 1,55 | 1,59 | 1,42 | 1,42 | -10,13% | 17.028,00 |
| 06.05.2026 | 1,58 | 1,62 | 1,49 | 1,58 | 9,72% | 15.122,00 |
| 05.05.2026 | 1,48 | 1,50 | 1,37 | 1,44 | -4,64% | 26.355,00 |
| 04.05.2026 | 1,56 | 1,63 | 1,46 | 1,51 | 1,34% | 12.629,00 |
| 01.05.2026 | 1,59 | 1,66 | 1,46 | 1,49 | -1,99% | 9.894,00 |
| 30.04.2026 | 1,43 | 1,60 | 1,43 | 1,52 | 3,41% | 3.755,00 |
| 29.04.2026 | 1,63 | 1,63 | 1,47 | 1,47 | -2,65% | 5.960,00 |
| 28.04.2026 | 1,45 | 1,58 | 1,43 | 1,51 | -3,21% | 4.583,00 |
| 27.04.2026 | 1,63 | 1,63 | 1,42 | 1,56 | -8,50% | 18.357,00 |
| 24.04.2026 | 1,62 | 1,71 | 1,61 | 1,71 | 2,71% | 2.997,00 |
| 23.04.2026 | 1,61 | 1,68 | 1,60 | 1,66 | 1,72% | 7.016,00 |
| 22.04.2026 | 1,70 | 1,75 | 1,57 | 1,63 | -6,21% | 24.095,00 |
| 21.04.2026 | 1,68 | 1,80 | 1,68 | 1,74 | -1,99% | 4.425,00 |
| 20.04.2026 | 1,66 | 1,79 | 1,66 | 1,78 | 2,62% | 8.141,00 |
| 17.04.2026 | 1,62 | 1,73 | 1,62 | 1,73 | 4,22% | 3.163,00 |
| 16.04.2026 | 1,64 | 1,67 | 1,64 | 1,66 | -1,78% | 3.721,00 |
| 15.04.2026 | 1,73 | 1,73 | 1,69 | 1,69 | -2,31% | 2.407,00 |
| 14.04.2026 | 1,71 | 1,83 | 1,71 | 1,73 | -1,15% | 15.081,00 |
| 13.04.2026 | 1,67 | 1,82 | 1,67 | 1,75 | 0,58% | 2.076,00 |
| 10.04.2026 | 1,76 | 1,83 | 1,74 | 1,74 | -2,79% | 25.020,00 |
| 09.04.2026 | 1,83 | 1,83 | 1,79 | 1,79 | 1,70% | 7.824,00 |
| 08.04.2026 | 1,55 | 1,84 | 1,55 | 1,76 | 0,80% | 20.605,00 |
| 07.04.2026 | 1,75 | 1,75 | 1,66 | 1,75 | 2,11% | 12.186,00 |
| 06.04.2026 | 1,71 | 1,75 | 1,53 | 1,71 | -0,87% | 9.819,00 |
| 02.04.2026 | 1,73 | 1,73 | 1,66 | 1,73 | 0,88% | 2.351,00 |
| 01.04.2026 | 1,72 | 1,75 | 1,69 | 1,71 | -0,58% | 12.303,00 |
| 31.03.2026 | 1,68 | 1,72 | 1,52 | 1,72 | 5,52% | 2.651,00 |
| 30.03.2026 | 1,58 | 1,68 | 1,58 | 1,63 | 1,87% | 24.864,00 |
| 27.03.2026 | 1,57 | 1,60 | 1,55 | 1,60 | -0,62% | 22.363,00 |
| 26.03.2026 | 1,65 | 1,68 | 1,52 | 1,61 | -4,17% | 32.615,00 |
| 25.03.2026 | 1,75 | 1,75 | 1,65 | 1,68 | 3,70% | 12.373,00 |
| 24.03.2026 | 1,69 | 1,70 | 1,59 | 1,62 | -1,82% | 15.664,00 |
| 23.03.2026 | 1,57 | 1,73 | 1,57 | 1,65 | 3,12% | 20.220,00 |
| 20.03.2026 | 1,53 | 1,68 | 1,53 | 1,60 | 2,96% | 22.043,00 |
| 19.03.2026 | 1,76 | 1,81 | 1,53 | 1,55 | -13,18% | 34.444,00 |
| 18.03.2026 | 1,79 | 1,85 | 1,77 | 1,79 | 0,00% | 44.684,00 |