245,380$
1,00%
Echtzeit-Aktienkurs BeiGene Ltd
Bid:
Ask:
Aktienkurse zur BeiGene Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.03.2025 | 245,65 | 247,33 | 242,46 | 245,38 | 1,00% | 34.422,00 |
| 10.03.2025 | 239,67 | 247,00 | 238,19 | 242,96 | -1,59% | 38.258,00 |
| 07.03.2025 | 252,57 | 256,45 | 245,75 | 246,88 | -3,87% | 118.285,00 |
| 06.03.2025 | 257,52 | 264,03 | 256,82 | 256,82 | -1,90% | 62.757,00 |
| 05.03.2025 | 259,51 | 263,14 | 255,58 | 261,79 | 1,73% | 90.703,00 |
| 04.03.2025 | 253,08 | 257,66 | 250,94 | 257,33 | 4,81% | 116.257,00 |
| 03.03.2025 | 266,13 | 266,68 | 240,00 | 245,53 | -9,60% | 118.043,00 |
| 28.02.2025 | 271,95 | 280,50 | 265,32 | 271,61 | -2,04% | 101.094,00 |
| 27.02.2025 | 269,25 | 287,79 | 264,61 | 277,26 | 7,23% | 126.807,00 |
| 26.02.2025 | 269,67 | 269,67 | 258,00 | 258,56 | -0,50% | 106.224,00 |
| 25.02.2025 | 258,49 | 265,30 | 258,28 | 259,85 | 0,47% | 97.938,00 |
| 24.02.2025 | 256,00 | 259,67 | 254,14 | 258,64 | 1,11% | 46.725,00 |
| 21.02.2025 | 265,20 | 265,21 | 253,26 | 255,81 | 4,76% | 72.091,00 |
| 20.02.2025 | 238,08 | 246,51 | 236,95 | 244,20 | 3,18% | 74.833,00 |
| 19.02.2025 | 234,24 | 239,79 | 234,01 | 236,68 | -0,61% | 62.097,00 |
| 18.02.2025 | 240,19 | 242,30 | 236,42 | 238,14 | 3,11% | 55.178,00 |
| 14.02.2025 | 236,82 | 237,00 | 227,96 | 230,96 | 2,43% | 123.897,00 |
| 13.02.2025 | 219,98 | 226,26 | 219,98 | 225,49 | 0,94% | 82.524,00 |
| 12.02.2025 | 223,00 | 226,89 | 221,38 | 223,39 | 0,96% | 41.961,00 |
| 11.02.2025 | 222,18 | 227,39 | 219,06 | 221,26 | 0,88% | 93.527,00 |
| 10.02.2025 | 226,40 | 226,66 | 219,32 | 219,32 | -1,83% | 43.389,00 |
| 07.02.2025 | 227,31 | 227,68 | 221,95 | 223,41 | -2,50% | 31.353,00 |
| 06.02.2025 | 230,00 | 233,25 | 227,37 | 229,14 | 0,66% | 67.101,00 |
| 05.02.2025 | 223,79 | 229,87 | 223,79 | 227,64 | 2,15% | 37.141,00 |
| 04.02.2025 | 227,00 | 228,63 | 222,56 | 222,84 | -0,07% | 34.678,00 |
| 03.02.2025 | 225,00 | 227,76 | 216,44 | 223,00 | -0,88% | 20.957,00 |
| 31.01.2025 | 226,18 | 227,78 | 223,42 | 224,99 | -0,84% | 19.526,00 |
| 30.01.2025 | 226,99 | 229,41 | 226,63 | 226,90 | 0,21% | 15.585,00 |
| 29.01.2025 | 225,72 | 228,73 | 225,59 | 226,42 | -0,23% | 20.742,00 |
| 28.01.2025 | 228,00 | 228,00 | 223,43 | 226,95 | 0,77% | 32.161,00 |
| 27.01.2025 | 222,01 | 227,82 | 221,90 | 225,22 | 1,20% | 14.761,00 |
| 24.01.2025 | 219,81 | 223,25 | 218,42 | 222,54 | 0,04% | 27.818,00 |
| 23.01.2025 | 216,44 | 223,48 | 215,40 | 222,46 | -0,05% | 42.379,00 |
| 22.01.2025 | 216,31 | 223,52 | 214,71 | 222,58 | 1,76% | 39.483,00 |
| 21.01.2025 | 214,50 | 221,79 | 214,24 | 218,72 | 4,08% | 42.244,00 |
| 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 |