340,720$
1,68%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.11.2025 | 342,93 | 345,47 | 337,50 | 341,00 | 1,77% | 73.078,00 |
| 25.11.2025 | 340,00 | 344,07 | 334,60 | 335,08 | 0,86% | 41.181,00 |
| 24.11.2025 | 354,50 | 356,55 | 324,42 | 332,22 | -4,50% | 48.822,00 |
| 21.11.2025 | 349,00 | 349,33 | 341,23 | 347,86 | -0,39% | 24.320,00 |
| 20.11.2025 | 361,63 | 364,73 | 348,70 | 349,22 | -1,30% | 22.951,00 |
| 19.11.2025 | 363,74 | 363,81 | 349,00 | 353,80 | -2,75% | 29.917,00 |
| 18.11.2025 | 365,41 | 366,07 | 355,14 | 363,80 | -3,48% | 54.692,00 |
| 17.11.2025 | 375,80 | 385,90 | 373,81 | 376,90 | 3,07% | 45.383,00 |
| 14.11.2025 | 363,65 | 373,63 | 363,65 | 365,66 | -0,64% | 28.525,00 |
| 13.11.2025 | 380,03 | 381,13 | 365,63 | 368,00 | -2,46% | 46.805,00 |
| 12.11.2025 | 348,75 | 379,13 | 348,75 | 377,29 | 9,81% | 69.245,00 |
| 11.11.2025 | 330,00 | 343,97 | 328,23 | 343,57 | 4,35% | 26.475,00 |
| 10.11.2025 | 329,28 | 333,16 | 327,77 | 329,24 | 2,88% | 11.185,00 |
| 07.11.2025 | 320,00 | 320,02 | 312,94 | 320,02 | -3,78% | 47.023,00 |
| 06.11.2025 | 321,39 | 343,45 | 315,95 | 332,60 | 3,51% | 59.262,00 |
| 05.11.2025 | 310,77 | 323,18 | 307,08 | 321,32 | 3,98% | 34.471,00 |
| 04.11.2025 | 307,92 | 316,34 | 307,72 | 309,01 | -0,91% | 25.254,00 |
| 03.11.2025 | 311,99 | 313,99 | 307,36 | 311,85 | 0,22% | 18.492,00 |
| 31.10.2025 | 311,67 | 312,97 | 307,90 | 311,15 | 1,01% | 15.089,00 |
| 30.10.2025 | 310,50 | 313,52 | 307,28 | 308,04 | -2,22% | 24.486,00 |
| 29.10.2025 | 318,09 | 318,49 | 312,08 | 315,02 | -0,63% | 15.854,00 |
| 28.10.2025 | 314,93 | 319,09 | 312,88 | 317,01 | 0,63% | 28.414,00 |
| 27.10.2025 | 314,71 | 320,35 | 313,30 | 315,03 | 1,37% | 11.173,00 |
| 24.10.2025 | 311,00 | 313,26 | 309,74 | 310,77 | 0,20% | 14.865,00 |
| 23.10.2025 | 309,95 | 312,34 | 307,32 | 310,14 | -1,09% | 28.026,00 |
| 22.10.2025 | 312,95 | 316,22 | 311,09 | 313,55 | -0,64% | 18.915,00 |
| 21.10.2025 | 319,01 | 319,01 | 314,50 | 315,56 | -0,23% | 13.733,00 |
| 17.10.2025 | 309,36 | 317,54 | 309,36 | 316,29 | -0,58% | 40.498,00 |
| 16.10.2025 | 320,47 | 323,75 | 316,00 | 318,12 | 0,50% | 49.260,00 |
| 15.10.2025 | 315,85 | 319,94 | 312,65 | 316,53 | -1,52% | 47.842,00 |
| 14.10.2025 | 315,00 | 326,46 | 309,67 | 321,41 | -1,67% | 35.735,00 |
| 13.10.2025 | 324,89 | 332,26 | 323,20 | 326,88 | 2,08% | 12.775,00 |
| 10.10.2025 | 329,50 | 331,35 | 316,40 | 320,22 | -4,50% | 39.673,00 |
| 09.10.2025 | 336,80 | 339,44 | 329,92 | 335,30 | -4,58% | 24.290,00 |
| 08.10.2025 | 348,26 | 352,88 | 345,75 | 351,41 | 2,83% | 20.661,00 |
| 07.10.2025 | 345,06 | 346,22 | 341,64 | 341,74 | -0,97% | 11.815,00 |
| 06.10.2025 | 345,10 | 345,70 | 340,36 | 345,08 | 0,22% | 16.778,00 |
| 03.10.2025 | 341,17 | 346,88 | 335,54 | 344,31 | -0,12% | 18.176,00 |
| 02.10.2025 | 348,60 | 355,00 | 344,55 | 344,71 | 2,79% | 35.931,00 |
| 01.10.2025 | 340,73 | 346,50 | 335,34 | 335,34 | -1,75% | 30.337,00 |
| 30.09.2025 | 337,51 | 342,30 | 335,57 | 341,30 | 2,67% | 26.993,00 |
| 29.09.2025 | 330,10 | 332,42 | 326,24 | 332,42 | 1,97% | 12.048,00 |
| 26.09.2025 | 325,96 | 327,00 | 322,13 | 325,99 | -0,73% | 26.785,00 |
| 25.09.2025 | 329,26 | 332,51 | 325,44 | 328,39 | -0,49% | 24.774,00 |
| 24.09.2025 | 328,75 | 330,95 | 327,77 | 330,00 | 0,27% | 21.722,00 |
| 23.09.2025 | 328,78 | 331,94 | 326,88 | 329,11 | -2,55% | 17.017,00 |
| 22.09.2025 | 336,96 | 339,34 | 334,45 | 337,71 | 1,01% | 8.355,00 |
| 19.09.2025 | 336,60 | 339,57 | 333,57 | 334,34 | -2,49% | 17.735,00 |
| 18.09.2025 | 335,14 | 342,99 | 334,86 | 342,87 | 3,15% | 34.265,00 |
| 17.09.2025 | 331,01 | 334,34 | 330,78 | 332,39 | 1,65% | 19.270,00 |
| 16.09.2025 | 326,82 | 327,08 | 323,61 | 326,99 | -1,58% | 57.509,00 |
| 15.09.2025 | 332,63 | 333,90 | 330,01 | 332,23 | 2,00% | 24.235,00 |
| 12.09.2025 | 331,88 | 333,00 | 324,67 | 325,70 | -3,18% | 63.753,00 |
| 11.09.2025 | 323,00 | 336,69 | 323,00 | 336,39 | 7,03% | 117.445,00 |
| 10.09.2025 | 313,92 | 329,84 | 311,00 | 314,30 | -10,47% | 76.264,00 |
| 09.09.2025 | 349,00 | 351,09 | 347,56 | 351,07 | 1,23% | 48.539,00 |
| 08.09.2025 | 340,50 | 346,96 | 338,35 | 346,81 | 1,44% | 35.186,00 |
| 05.09.2025 | 338,97 | 341,89 | 335,75 | 341,89 | 7,45% | 55.759,00 |
| 04.09.2025 | 328,50 | 328,66 | 317,28 | 318,19 | -5,39% | 38.792,00 |
| 03.09.2025 | 337,09 | 339,80 | 335,10 | 336,33 | 1,15% | 58.290,00 |
| 02.09.2025 | 336,00 | 336,00 | 324,44 | 332,49 | 8,46% | 82.522,00 |
| 29.08.2025 | 309,16 | 313,95 | 306,21 | 306,56 | 2,78% | 31.346,00 |
| 28.08.2025 | 295,93 | 302,45 | 295,03 | 298,28 | -0,62% | 19.771,00 |
| 27.08.2025 | 300,00 | 300,57 | 296,71 | 300,14 | -2,75% | 29.784,00 |
| 26.08.2025 | 307,29 | 309,34 | 306,32 | 308,64 | 0,06% | 18.824,00 |
| 25.08.2025 | 318,56 | 320,00 | 307,66 | 308,45 | -1,77% | 11.789,00 |
| 22.08.2025 | 315,00 | 317,00 | 312,50 | 314,02 | -0,09% | 23.953,00 |
| 21.08.2025 | 310,00 | 314,95 | 309,91 | 314,30 | 1,61% | 27.996,00 |
| 20.08.2025 | 309,70 | 310,13 | 305,17 | 309,31 | -0,96% | 25.583,00 |
| 19.08.2025 | 314,13 | 318,46 | 311,84 | 312,32 | -2,19% | 30.236,00 |
| 18.08.2025 | 322,99 | 330,60 | 318,73 | 319,30 | -0,72% | 38.677,00 |
| 15.08.2025 | 317,10 | 321,64 | 312,66 | 321,62 | 3,86% | 53.911,00 |
| 14.08.2025 | 305,00 | 309,73 | 301,34 | 309,68 | 0,71% | 40.373,00 |
| 13.08.2025 | 297,97 | 307,51 | 296,00 | 307,51 | 6,87% | 63.266,00 |
| 12.08.2025 | 285,24 | 289,50 | 284,65 | 287,75 | -0,63% | 56.582,00 |
| 11.08.2025 | 288,85 | 289,68 | 286,73 | 289,56 | 0,54% | 40.237,00 |
| 08.08.2025 | 284,38 | 290,48 | 283,86 | 288,00 | -3,45% | 49.874,00 |
| 07.08.2025 | 299,99 | 299,99 | 293,93 | 298,29 | -0,20% | 90.350,00 |
| 06.08.2025 | 315,41 | 315,41 | 287,54 | 298,88 | -2,76% | 144.027,00 |
| 05.08.2025 | 305,80 | 310,23 | 304,59 | 307,35 | 1,02% | 60.590,00 |
| 04.08.2025 | 299,79 | 305,10 | 298,83 | 304,26 | 1,76% | 36.622,00 |
| 01.08.2025 | 292,56 | 299,28 | 289,69 | 298,99 | -0,78% | 63.529,00 |
| 31.07.2025 | 299,94 | 303,00 | 297,23 | 301,34 | 0,52% | 56.732,00 |
| 30.07.2025 | 303,23 | 306,75 | 298,60 | 299,77 | -1,96% | 52.547,00 |
| 29.07.2025 | 306,04 | 308,00 | 300,17 | 305,77 | 3,78% | 81.766,00 |
| 28.07.2025 | 300,00 | 300,00 | 294,56 | 294,62 | 0,99% | 45.676,00 |
| 25.07.2025 | 290,98 | 292,86 | 289,25 | 291,73 | -1,64% | 28.665,00 |
| 24.07.2025 | 293,47 | 296,82 | 292,95 | 296,60 | 0,59% | 35.125,00 |
| 23.07.2025 | 296,00 | 299,63 | 294,10 | 294,85 | -0,33% | 59.602,00 |
| 22.07.2025 | 291,85 | 295,89 | 290,77 | 295,82 | 1,31% | 53.961,00 |
| 21.07.2025 | 289,72 | 292,25 | 287,90 | 292,00 | -0,80% | 43.216,00 |
| 18.07.2025 | 300,61 | 300,84 | 293,71 | 294,35 | 1,49% | 126.709,00 |
| 17.07.2025 | 301,01 | 303,00 | 287,50 | 290,03 | 3,72% | 108.901,00 |
| 16.07.2025 | 272,00 | 279,69 | 272,00 | 279,63 | 3,71% | 117.566,00 |
| 15.07.2025 | 271,79 | 271,79 | 264,53 | 269,63 | 6,90% | 89.979,00 |
| 14.07.2025 | 251,46 | 253,06 | 250,83 | 252,22 | 0,69% | 17.564,00 |
| 11.07.2025 | 251,50 | 252,37 | 249,00 | 250,50 | -1,21% | 48.426,00 |
| 10.07.2025 | 252,91 | 254,81 | 250,65 | 253,56 | -0,81% | 24.111,00 |
| 09.07.2025 | 248,13 | 255,94 | 248,13 | 255,64 | 4,49% | 68.298,00 |
| 08.07.2025 | 243,04 | 246,08 | 242,60 | 244,66 | 1,50% | 58.256,00 |