212,380$
-4,40%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2024 | 219,40 | 220,66 | 211,56 | 212,39 | -4,40% | 397.095,00 |
| 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 |
| 23.08.2024 | 194,39 | 196,32 | 191,11 | 193,82 | -0,93% | 207.855,00 |
| 22.08.2024 | 199,00 | 199,00 | 195,36 | 195,63 | -1,19% | 253.971,00 |
| 21.08.2024 | 196,00 | 199,00 | 195,63 | 197,98 | 1,94% | 336.270,00 |
| 20.08.2024 | 194,19 | 195,98 | 192,85 | 194,21 | 0,89% | 281.037,00 |
| 19.08.2024 | 192,74 | 193,30 | 189,98 | 192,50 | -1,11% | 266.313,00 |
| 16.08.2024 | 194,23 | 197,99 | 194,07 | 194,66 | 2,08% | 376.468,00 |
| 15.08.2024 | 190,00 | 192,48 | 187,45 | 190,69 | 2,13% | 267.482,00 |
| 14.08.2024 | 185,66 | 190,92 | 185,00 | 186,70 | -0,27% | 305.530,00 |
| 13.08.2024 | 188,13 | 191,50 | 186,04 | 187,20 | -1,49% | 319.549,00 |
| 12.08.2024 | 185,00 | 190,72 | 183,41 | 190,03 | 3,98% | 453.761,00 |
| 09.08.2024 | 180,49 | 184,65 | 178,92 | 182,76 | -0,06% | 317.453,00 |
| 08.08.2024 | 178,80 | 185,66 | 176,98 | 182,87 | 3,42% | 593.291,00 |
| 07.08.2024 | 180,00 | 182,28 | 170,36 | 176,82 | 3,20% | 624.602,00 |
| 06.08.2024 | 167,00 | 175,61 | 166,55 | 171,34 | 3,49% | 268.061,00 |
| 05.08.2024 | 161,01 | 168,00 | 158,84 | 165,56 | 1,43% | 291.332,00 |
| 02.08.2024 | 160,03 | 164,94 | 155,75 | 163,23 | 0,36% | 177.981,00 |
| 01.08.2024 | 164,85 | 167,75 | 161,46 | 162,65 | -2,35% | 314.548,00 |
| 31.07.2024 | 163,49 | 168,98 | 162,90 | 166,57 | 6,29% | 284.339,00 |
| 30.07.2024 | 161,51 | 161,51 | 156,71 | 156,71 | -2,63% | 147.808,00 |
| 29.07.2024 | 159,72 | 161,98 | 159,00 | 160,94 | -0,98% | 120.406,00 |
| 26.07.2024 | 163,82 | 165,50 | 161,70 | 162,54 | -0,40% | 101.487,00 |
| 25.07.2024 | 160,92 | 164,61 | 158,35 | 163,20 | -0,34% | 244.696,00 |
| 24.07.2024 | 157,00 | 163,93 | 154,43 | 163,76 | 3,95% | 285.462,00 |
| 23.07.2024 | 155,00 | 158,03 | 153,77 | 157,53 | -2,11% | 263.464,00 |
| 22.07.2024 | 156,12 | 161,24 | 155,30 | 160,93 | 4,00% | 127.730,00 |
| 19.07.2024 | 153,53 | 155,77 | 152,81 | 154,74 | 1,78% | 119.067,00 |
| 18.07.2024 | 150,74 | 155,01 | 148,81 | 152,03 | -1,02% | 237.027,00 |
| 17.07.2024 | 151,28 | 156,77 | 150,31 | 153,60 | 0,44% | 286.940,00 |
| 16.07.2024 | 150,50 | 154,97 | 146,87 | 152,92 | 3,60% | 422.954,00 |
| 15.07.2024 | 150,19 | 151,22 | 146,21 | 147,61 | -3,00% | 279.835,00 |
| 12.07.2024 | 154,69 | 158,99 | 151,92 | 152,17 | 1,11% | 378.036,00 |
| 11.07.2024 | 148,01 | 152,67 | 147,14 | 150,50 | 3,05% | 234.934,00 |
| 10.07.2024 | 143,71 | 147,90 | 143,29 | 146,04 | 1,04% | 187.543,00 |
| 09.07.2024 | 144,38 | 146,20 | 143,00 | 144,53 | 0,12% | 637.095,00 |
| 08.07.2024 | 142,11 | 148,99 | 142,00 | 144,35 | -1,83% | 334.757,00 |
| 05.07.2024 | 149,00 | 149,00 | 145,53 | 147,04 | -0,64% | 88.432,00 |
| 03.07.2024 | 146,74 | 148,35 | 145,27 | 147,98 | 2,81% | 91.322,00 |
| 02.07.2024 | 143,04 | 145,69 | 142,80 | 143,93 | -0,66% | 243.547,00 |
| 01.07.2024 | 144,30 | 148,94 | 143,40 | 144,89 | 1,56% | 152.777,00 |
| 28.06.2024 | 144,69 | 145,00 | 141,84 | 142,67 | -2,00% | 318.147,00 |
| 27.06.2024 | 142,27 | 148,00 | 141,31 | 145,58 | -0,59% | 275.987,00 |
| 26.06.2024 | 150,22 | 150,68 | 146,00 | 146,44 | -3,01% | 232.940,00 |
| 25.06.2024 | 155,95 | 155,95 | 150,93 | 150,99 | -5,13% | 332.770,00 |
| 24.06.2024 | 156,31 | 162,39 | 155,34 | 159,15 | 1,95% | 139.663,00 |
| 21.06.2024 | 153,45 | 158,57 | 150,88 | 156,11 | 0,34% | 217.941,00 |
| 20.06.2024 | 153,62 | 156,00 | 152,00 | 155,58 | 0,57% | 116.550,00 |
| 18.06.2024 | 158,39 | 159,47 | 152,71 | 154,70 | -2,94% | 170.761,00 |
| 17.06.2024 | 165,30 | 165,30 | 158,11 | 159,38 | -1,97% | 97.166,00 |
| 14.06.2024 | 163,87 | 163,99 | 160,64 | 162,58 | -2,35% | 174.057,00 |
| 13.06.2024 | 167,00 | 168,80 | 163,43 | 166,49 | -0,97% | 302.043,00 |
| 12.06.2024 | 157,75 | 169,17 | 156,50 | 168,12 | 6,01% | 374.355,00 |
| 11.06.2024 | 155,02 | 158,69 | 151,69 | 158,59 | 1,48% | 151.711,00 |
| 10.06.2024 | 155,14 | 157,85 | 154,58 | 156,27 | -0,06% | 72.560,00 |
| 07.06.2024 | 157,60 | 159,37 | 156,09 | 156,36 | -0,79% | 79.617,00 |
| 06.06.2024 | 157,81 | 159,91 | 156,50 | 157,60 | -0,90% | 84.336,00 |
| 05.06.2024 | 157,27 | 159,18 | 156,80 | 159,03 | 2,54% | 101.637,00 |
| 04.06.2024 | 148,99 | 155,38 | 148,03 | 155,09 | 6,01% | 174.500,00 |
| 03.06.2024 | 148,50 | 150,94 | 144,66 | 146,30 | -1,71% | 257.241,00 |
| 31.05.2024 | 150,00 | 155,05 | 146,94 | 148,85 | -3,50% | 287.022,00 |
| 30.05.2024 | 151,28 | 155,87 | 151,28 | 154,25 | 1,96% | 208.501,00 |
| 29.05.2024 | 149,36 | 152,12 | 147,03 | 151,28 | -1,20% | 73.351,00 |
| 28.05.2024 | 152,78 | 154,39 | 151,45 | 153,11 | 0,26% | 70.171,00 |