335,160$
-1,80%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |