210,140$
2,18%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 208,00 | 211,40 | 207,27 | 210,14 | 2,18% | 64.049,00 |
| 16.01.2025 | 201,94 | 206,58 | 199,34 | 205,66 | 1,80% | 27.721,00 |
| 15.01.2025 | 198,81 | 203,00 | 196,83 | 202,02 | 0,40% | 29.251,00 |
| 14.01.2025 | 194,29 | 207,67 | 194,20 | 201,22 | 9,22% | 60.814,00 |
| 13.01.2025 | 175,34 | 184,60 | 174,65 | 184,23 | 4,08% | 12.324,00 |
| 10.01.2025 | 180,00 | 180,00 | 176,15 | 177,00 | -0,50% | 33.866,00 |
| 08.01.2025 | 176,05 | 177,89 | 172,95 | 177,89 | 1,62% | 32.349,00 |
| 07.01.2025 | 177,87 | 179,44 | 175,05 | 175,05 | -2,96% | 35.039,00 |
| 06.01.2025 | 180,82 | 181,63 | 179,63 | 180,38 | -0,54% | 4.488,00 |
| 03.01.2025 | 181,36 | 184,19 | 179,79 | 181,37 | -1,49% | 24.851,00 |
| 02.01.2025 | 183,54 | 185,82 | 180,80 | 184,12 | -0,32% | 21.853,00 |
| 31.12.2024 | 184,00 | 187,42 | 183,91 | 184,71 | 0,49% | 331.631,00 |
| 30.12.2024 | 180,08 | 185,24 | 179,73 | 183,81 | 1,06% | 178.894,00 |
| 27.12.2024 | 181,81 | 184,91 | 180,26 | 181,89 | -1,51% | 169.767,00 |
| 26.12.2024 | 181,58 | 184,98 | 180,99 | 184,68 | 1,68% | 138.371,00 |
| 24.12.2024 | 177,72 | 182,33 | 177,09 | 181,62 | 2,21% | 148.370,00 |
| 23.12.2024 | 178,63 | 179,93 | 176,57 | 177,70 | 0,68% | 211.836,00 |
| 20.12.2024 | 176,29 | 179,25 | 175,80 | 176,50 | 1,02% | 368.466,00 |
| 19.12.2024 | 175,18 | 177,30 | 170,99 | 174,72 | -0,65% | 261.760,00 |
| 18.12.2024 | 177,56 | 178,69 | 174,51 | 175,87 | -1,78% | 572.287,00 |
| 17.12.2024 | 178,00 | 179,59 | 176,05 | 179,06 | 1,55% | 366.173,00 |
| 16.12.2024 | 177,69 | 180,00 | 174,50 | 176,33 | -1,68% | 462.653,00 |
| 13.12.2024 | 177,15 | 179,65 | 176,15 | 179,35 | -0,51% | 368.615,00 |
| 12.12.2024 | 184,02 | 186,35 | 179,69 | 180,27 | -2,23% | 305.898,00 |
| 11.12.2024 | 186,92 | 187,64 | 183,26 | 184,38 | -1,66% | 405.605,00 |
| 10.12.2024 | 195,52 | 196,96 | 183,29 | 187,50 | -9,69% | 1.182.919,00 |
| 09.12.2024 | 209,10 | 211,00 | 203,59 | 207,62 | 0,97% | 483.039,00 |
| 06.12.2024 | 207,72 | 209,46 | 204,09 | 205,62 | 1,96% | 348.989,00 |
| 05.12.2024 | 204,47 | 204,99 | 200,01 | 201,66 | 1,29% | 247.462,00 |
| 04.12.2024 | 203,37 | 206,43 | 198,70 | 199,09 | -3,36% | 217.642,00 |
| 03.12.2024 | 206,22 | 208,23 | 202,63 | 206,01 | 0,13% | 262.312,00 |
| 02.12.2024 | 214,89 | 216,73 | 200,00 | 205,75 | -4,30% | 2.095.500,00 |
| 29.11.2024 | 215,13 | 216,37 | 211,37 | 215,00 | 4,29% | 258.633,00 |
| 27.11.2024 | 201,31 | 210,62 | 201,03 | 206,16 | 7,31% | 341.342,00 |
| 26.11.2024 | 190,20 | 192,17 | 186,52 | 192,11 | 0,95% | 291.918,00 |
| 25.11.2024 | 192,03 | 194,98 | 188,14 | 190,30 | -0,11% | 264.452,00 |
| 22.11.2024 | 190,94 | 192,90 | 189,01 | 190,51 | -2,09% | 222.704,00 |
| 21.11.2024 | 194,84 | 196,84 | 190,99 | 194,58 | 0,16% | 50.329,00 |
| 20.11.2024 | 195,00 | 198,48 | 192,00 | 194,26 | 3,46% | 261.610,00 |
| 19.11.2024 | 188,24 | 190,09 | 187,19 | 187,77 | 0,04% | 180.925,00 |
| 18.11.2024 | 186,92 | 188,32 | 184,49 | 187,69 | -0,81% | 287.588,00 |
| 15.11.2024 | 187,79 | 191,45 | 186,16 | 189,23 | -2,10% | 273.933,00 |
| 14.11.2024 | 193,58 | 195,64 | 191,26 | 193,29 | -1,16% | 195.854,00 |
| 13.11.2024 | 197,44 | 200,88 | 193,28 | 195,55 | 0,99% | 261.426,00 |
| 12.11.2024 | 198,00 | 203,00 | 189,60 | 193,64 | -5,56% | 326.388,00 |
| 11.11.2024 | 206,37 | 209,29 | 204,40 | 205,04 | -0,21% | 320.549,00 |
| 08.11.2024 | 203,84 | 206,35 | 202,59 | 205,47 | -0,65% | 207.402,00 |
| 07.11.2024 | 202,73 | 208,06 | 202,73 | 206,82 | 2,07% | 127.571,00 |
| 06.11.2024 | 208,03 | 208,03 | 196,15 | 202,62 | -2,60% | 416.661,00 |
| 05.11.2024 | 208,13 | 209,99 | 205,63 | 208,03 | 0,38% | 283.463,00 |
| 04.11.2024 | 204,86 | 210,52 | 204,86 | 207,25 | 1,49% | 143.432,00 |
| 01.11.2024 | 206,63 | 209,05 | 202,90 | 204,21 | 0,77% | 463.006,00 |
| 31.10.2024 | 205,50 | 205,99 | 202,19 | 202,64 | -1,63% | 215.476,00 |
| 30.10.2024 | 213,88 | 213,88 | 205,32 | 205,99 | -4,87% | 802.491,00 |
| 29.10.2024 | 217,00 | 219,57 | 214,80 | 216,53 | -0,32% | 218.815,00 |
| 28.10.2024 | 215,11 | 219,03 | 214,30 | 217,22 | 2,07% | 135.437,00 |
| 25.10.2024 | 213,18 | 215,26 | 211,30 | 212,81 | -0,63% | 245.775,00 |
| 24.10.2024 | 214,75 | 221,60 | 213,62 | 214,15 | -3,10% | 157.565,00 |
| 23.10.2024 | 223,88 | 224,00 | 218,82 | 221,01 | 0,17% | 144.569,00 |
| 22.10.2024 | 219,14 | 221,13 | 218,45 | 220,63 | 0,32% | 107.226,00 |
| 21.10.2024 | 220,00 | 221,84 | 217,31 | 219,92 | 0,43% | 187.102,00 |
| 18.10.2024 | 222,35 | 222,35 | 215,12 | 218,97 | 3,10% | 528.238,00 |
| 17.10.2024 | 219,40 | 220,66 | 211,56 | 212,39 | -4,40% | 396.242,00 |
| 16.10.2024 | 224,26 | 224,26 | 220,85 | 222,16 | -0,20% | 164.319,00 |
| 15.10.2024 | 223,43 | 225,77 | 221,16 | 222,60 | -1,96% | 276.881,00 |
| 14.10.2024 | 228,73 | 231,46 | 221,50 | 227,05 | -3,83% | 574.487,00 |
| 11.10.2024 | 234,33 | 237,68 | 233,49 | 236,10 | -1,31% | 373.632,00 |
| 10.10.2024 | 240,38 | 243,83 | 237,50 | 239,24 | -0,48% | 295.734,00 |
| 09.10.2024 | 241,10 | 246,55 | 234,86 | 240,40 | 2,11% | 700.018,00 |
| 08.10.2024 | 229,00 | 239,01 | 225,39 | 235,43 | -3,12% | 521.839,00 |
| 07.10.2024 | 247,00 | 247,50 | 239,86 | 243,00 | -1,24% | 573.901,00 |
| 04.10.2024 | 247,00 | 248,16 | 243,06 | 246,04 | 5,22% | 607.526,00 |
| 03.10.2024 | 233,50 | 237,95 | 232,77 | 233,83 | 0,10% | 287.369,00 |
| 02.10.2024 | 236,24 | 238,80 | 227,43 | 233,60 | 1,02% | 410.278,00 |
| 01.10.2024 | 222,96 | 231,34 | 221,03 | 231,23 | 2,86% | 307.921,00 |
| 30.09.2024 | 237,10 | 237,10 | 218,00 | 224,80 | 2,92% | 494.530,00 |
| 27.09.2024 | 218,89 | 223,96 | 217,71 | 218,42 | 2,77% | 394.253,00 |
| 26.09.2024 | 212,00 | 213,77 | 208,32 | 212,53 | 2,81% | 219.733,00 |
| 25.09.2024 | 206,73 | 210,51 | 206,30 | 206,72 | -1,24% | 178.075,00 |
| 24.09.2024 | 204,55 | 210,76 | 203,51 | 209,31 | 3,97% | 296.831,00 |
| 23.09.2024 | 200,75 | 203,30 | 200,12 | 201,31 | -0,34% | 189.913,00 |
| 20.09.2024 | 205,67 | 208,28 | 200,98 | 201,99 | 1,75% | 411.783,00 |
| 19.09.2024 | 198,00 | 200,98 | 197,73 | 198,52 | 0,72% | 170.993,00 |
| 18.09.2024 | 198,72 | 199,99 | 197,00 | 197,11 | -0,20% | 158.431,00 |
| 17.09.2024 | 199,05 | 200,69 | 196,62 | 197,51 | 0,54% | 103.859,00 |
| 16.09.2024 | 196,43 | 197,53 | 194,08 | 196,45 | -1,03% | 204.514,00 |
| 13.09.2024 | 200,00 | 200,61 | 195,71 | 198,49 | 1,11% | 212.446,00 |
| 12.09.2024 | 199,00 | 200,75 | 194,11 | 196,32 | -7,02% | 461.950,00 |
| 11.09.2024 | 206,62 | 215,00 | 205,60 | 211,15 | 6,80% | 569.133,00 |
| 10.09.2024 | 191,76 | 198,52 | 191,73 | 197,70 | 2,30% | 182.742,00 |
| 09.09.2024 | 189,67 | 193,47 | 189,21 | 193,26 | 1,01% | 135.394,00 |
| 06.09.2024 | 192,81 | 193,04 | 188,52 | 191,32 | -0,17% | 136.979,00 |
| 05.09.2024 | 190,21 | 194,57 | 190,21 | 191,65 | 1,59% | 158.942,00 |
| 04.09.2024 | 187,09 | 191,20 | 186,03 | 188,65 | 0,21% | 516.206,00 |
| 03.09.2024 | 190,03 | 192,98 | 187,68 | 188,25 | -1,84% | 348.558,00 |
| 30.08.2024 | 196,02 | 196,37 | 190,74 | 191,78 | -3,39% | 293.438,00 |
| 29.08.2024 | 197,85 | 199,65 | 196,75 | 198,50 | 0,17% | 120.104,00 |
| 28.08.2024 | 200,91 | 201,56 | 196,00 | 198,16 | -1,98% | 163.597,00 |
| 27.08.2024 | 200,02 | 202,59 | 199,75 | 202,17 | 1,48% | 313.484,00 |
| 26.08.2024 | 199,64 | 201,28 | 197,68 | 199,22 | 2,79% | 427.632,00 |