321,620$
3,86%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 07.07.2025 | 243,21 | 245,98 | 240,03 | 241,04 | -1,92% | 39.731,00 |
| 03.07.2025 | 245,70 | 247,50 | 244,60 | 245,77 | 0,71% | 34.635,00 |
| 02.07.2025 | 241,20 | 244,32 | 239,73 | 244,04 | -0,35% | 81.488,00 |
| 01.07.2025 | 245,40 | 246,46 | 240,42 | 244,89 | 1,14% | 144.698,00 |
| 30.06.2025 | 245,01 | 245,97 | 239,73 | 242,13 | 0,23% | 38.136,00 |
| 27.06.2025 | 248,00 | 248,00 | 239,61 | 241,58 | -5,21% | 56.509,00 |
| 26.06.2025 | 266,99 | 266,99 | 253,49 | 254,86 | -4,66% | 61.698,00 |
| 25.06.2025 | 265,00 | 268,76 | 263,55 | 267,31 | 0,18% | 43.334,00 |
| 24.06.2025 | 264,95 | 267,84 | 262,95 | 266,83 | 3,52% | 58.599,00 |
| 23.06.2025 | 259,96 | 263,61 | 254,03 | 257,75 | 4,27% | 38.826,00 |
| 20.06.2025 | 248,14 | 248,14 | 243,50 | 247,19 | -2,20% | 29.471,00 |
| 18.06.2025 | 254,37 | 257,75 | 252,70 | 252,76 | -0,51% | 29.117,00 |
| 17.06.2025 | 258,50 | 258,50 | 249,66 | 254,06 | -3,82% | 52.595,00 |
| 16.06.2025 | 264,51 | 267,51 | 263,64 | 264,15 | -2,12% | 39.510,00 |
| 13.06.2025 | 270,70 | 272,90 | 268,83 | 269,86 | -2,28% | 49.288,00 |
| 12.06.2025 | 275,40 | 283,60 | 275,40 | 276,15 | 5,22% | 104.371,00 |
| 11.06.2025 | 259,44 | 263,63 | 257,89 | 262,45 | -0,25% | 61.405,00 |
| 10.06.2025 | 263,78 | 264,86 | 260,01 | 263,12 | -0,15% | 72.505,00 |
| 09.06.2025 | 265,04 | 270,00 | 262,47 | 263,51 | 3,20% | 47.225,00 |
| 06.06.2025 | 256,98 | 257,61 | 250,50 | 255,34 | -0,60% | 80.364,00 |
| 05.06.2025 | 257,00 | 259,16 | 254,01 | 256,87 | -0,41% | 37.097,00 |
| 04.06.2025 | 255,88 | 261,75 | 255,88 | 257,94 | 2,65% | 50.055,00 |
| 03.06.2025 | 249,09 | 254,00 | 247,16 | 251,27 | 2,21% | 38.396,00 |
| 02.06.2025 | 247,39 | 247,39 | 241,20 | 245,85 | 0,00% | 24.917,00 |
| 30.05.2025 | 248,00 | 248,00 | 240,47 | 245,84 | -0,34% | 69.997,00 |
| 29.05.2025 | 243,64 | 248,06 | 242,75 | 246,68 | 2,59% | 53.130,00 |
| 28.05.2025 | 237,55 | 240,99 | 236,18 | 240,45 | 0,86% | 47.107,00 |
| 27.05.2025 | 241,00 | 244,50 | 235,97 | 238,39 | -1,28% | 38.004,00 |
| 23.05.2025 | 238,00 | 242,43 | 238,00 | 241,48 | 1,08% | 26.346,00 |
| 22.05.2025 | 238,50 | 240,73 | 237,76 | 238,89 | 0,95% | 52.914,00 |
| 21.05.2025 | 240,20 | 240,40 | 235,00 | 236,64 | -0,18% | 33.774,00 |
| 20.05.2025 | 234,12 | 237,22 | 233,11 | 237,06 | 1,51% | 33.718,00 |
| 19.05.2025 | 231,00 | 233,63 | 228,76 | 233,53 | 2,23% | 28.924,00 |
| 16.05.2025 | 228,61 | 230,96 | 227,08 | 228,44 | 1,36% | 53.347,00 |
| 15.05.2025 | 221,27 | 226,43 | 221,09 | 225,37 | 2,61% | 43.482,00 |
| 14.05.2025 | 224,59 | 225,08 | 219,16 | 219,63 | -2,20% | 48.219,00 |
| 13.05.2025 | 223,03 | 225,49 | 222,16 | 224,56 | -3,68% | 46.673,00 |
| 12.05.2025 | 220,53 | 234,51 | 220,53 | 233,13 | 0,50% | 115.436,00 |
| 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 |