231,970$
-1,68%
Echtzeit-Aktienkurs BeiGene Ltd
Bid:
Ask:
Aktienkurse zur BeiGene Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 234,65 | 238,99 | 230,25 | 231,97 | -1,68% | 57.389,00 |
| 08.05.2025 | 236,25 | 238,48 | 230,94 | 235,93 | 1,42% | 79.153,00 |
| 07.05.2025 | 230,00 | 236,42 | 226,20 | 232,63 | -3,38% | 88.664,00 |
| 06.05.2025 | 257,48 | 257,48 | 240,77 | 240,77 | -5,39% | 93.800,00 |
| 05.05.2025 | 252,81 | 255,55 | 250,17 | 254,50 | -0,63% | 20.739,00 |
| 02.05.2025 | 259,92 | 262,38 | 254,67 | 256,11 | 0,00% | 40.790,00 |
| 01.05.2025 | 259,15 | 261,39 | 255,80 | 256,10 | -1,42% | 49.065,00 |
| 30.04.2025 | 262,45 | 264,76 | 256,87 | 259,78 | 4,09% | 56.814,00 |
| 29.04.2025 | 248,81 | 249,91 | 246,72 | 249,58 | 0,06% | 29.287,00 |
| 28.04.2025 | 248,49 | 255,00 | 248,49 | 249,42 | 1,81% | 27.774,00 |
| 25.04.2025 | 250,12 | 250,52 | 244,51 | 244,99 | -4,43% | 49.149,00 |
| 24.04.2025 | 257,89 | 259,98 | 253,30 | 256,34 | 2,85% | 56.920,00 |
| 23.04.2025 | 256,00 | 256,00 | 248,45 | 249,23 | -1,37% | 43.559,00 |
| 22.04.2025 | 249,70 | 254,90 | 245,99 | 252,69 | 10,30% | 98.486,00 |
| 21.04.2025 | 232,13 | 232,51 | 227,97 | 229,10 | -0,67% | 26.278,00 |
| 17.04.2025 | 229,30 | 233,14 | 227,58 | 230,64 | 1,23% | 60.344,00 |
| 16.04.2025 | 234,63 | 236,18 | 227,80 | 227,84 | -4,42% | 50.717,00 |
| 15.04.2025 | 241,36 | 244,30 | 237,72 | 238,37 | -1,65% | 51.182,00 |
| 14.04.2025 | 248,00 | 250,43 | 236,84 | 242,38 | 5,38% | 70.704,00 |
| 11.04.2025 | 227,21 | 234,38 | 226,61 | 230,01 | 10,45% | 114.857,00 |
| 10.04.2025 | 216,52 | 220,88 | 206,84 | 208,25 | 1,11% | 73.186,00 |
| 09.04.2025 | 210,50 | 211,79 | 196,54 | 205,95 | -1,65% | 60.992,00 |
| 08.04.2025 | 227,60 | 227,60 | 207,76 | 209,40 | -4,99% | 68.362,00 |
| 07.04.2025 | 217,75 | 234,73 | 214,50 | 220,39 | -7,56% | 59.096,00 |
| 04.04.2025 | 252,72 | 253,07 | 238,12 | 238,42 | -9,91% | 81.193,00 |
| 03.04.2025 | 266,88 | 270,00 | 259,79 | 264,64 | -3,73% | 28.107,00 |
| 02.04.2025 | 273,60 | 276,00 | 269,66 | 274,90 | 1,49% | 47.322,00 |
| 01.04.2025 | 285,05 | 285,29 | 268,44 | 270,87 | -0,46% | 71.690,00 |
| 31.03.2025 | 274,00 | 275,71 | 264,40 | 272,13 | 1,77% | 37.133,00 |
| 28.03.2025 | 269,50 | 273,92 | 265,54 | 267,39 | 1,74% | 47.863,00 |
| 27.03.2025 | 265,00 | 268,23 | 259,05 | 262,82 | 4,73% | 52.299,00 |
| 26.03.2025 | 251,01 | 252,74 | 248,54 | 250,94 | 0,14% | 24.331,00 |
| 25.03.2025 | 254,68 | 256,56 | 250,26 | 250,60 | -0,97% | 33.483,00 |
| 24.03.2025 | 251,95 | 257,69 | 251,95 | 253,05 | 0,41% | 43.496,00 |
| 21.03.2025 | 256,37 | 256,37 | 251,00 | 252,01 | -4,03% | 53.910,00 |
| 20.03.2025 | 264,43 | 268,66 | 260,02 | 262,59 | -1,52% | 46.805,00 |
| 19.03.2025 | 259,00 | 270,36 | 258,45 | 266,64 | 1,86% | 38.458,00 |
| 18.03.2025 | 260,04 | 264,08 | 257,53 | 261,76 | -1,34% | 41.194,00 |
| 17.03.2025 | 259,77 | 265,75 | 258,06 | 265,32 | 2,38% | 23.654,00 |
| 14.03.2025 | 254,99 | 260,00 | 252,12 | 259,14 | 1,83% | 43.349,00 |
| 13.03.2025 | 249,37 | 254,74 | 246,95 | 254,48 | 1,79% | 57.037,00 |
| 12.03.2025 | 247,50 | 250,00 | 244,51 | 250,00 | 1,88% | 52.037,00 |
| 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 |