245,770$
0,71%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |