350,020$
0,01%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.01.2026 | 348,25 | 352,76 | 346,00 | 349,97 | -0,01% | 58.774,00 |
| 28.01.2026 | 346,62 | 351,60 | 345,00 | 350,00 | 4,07% | 33.003,00 |
| 27.01.2026 | 337,28 | 340,36 | 334,36 | 336,30 | -0,51% | 29.395,00 |
| 26.01.2026 | 341,66 | 342,10 | 335,43 | 338,02 | -0,36% | 9.577,00 |
| 23.01.2026 | 341,99 | 343,92 | 338,58 | 339,26 | 0,10% | 13.629,00 |
| 22.01.2026 | 332,59 | 341,89 | 332,59 | 338,93 | -0,83% | 48.019,00 |
| 21.01.2026 | 334,06 | 344,74 | 334,06 | 341,78 | 2,22% | 63.591,00 |
| 20.01.2026 | 327,23 | 335,70 | 325,10 | 334,35 | -1,17% | 76.317,00 |
| 16.01.2026 | 337,82 | 340,78 | 336,66 | 338,30 | -0,06% | 22.118,00 |
| 15.01.2026 | 343,89 | 343,90 | 333,09 | 338,49 | -2,33% | 26.157,00 |
| 14.01.2026 | 342,21 | 352,52 | 339,26 | 346,55 | -1,35% | 30.310,00 |
| 13.01.2026 | 336,74 | 352,13 | 336,26 | 351,28 | 5,01% | 40.260,00 |
| 12.01.2026 | 341,23 | 341,23 | 331,25 | 334,52 | -0,94% | 37.051,00 |
| 09.01.2026 | 327,78 | 340,44 | 327,78 | 337,71 | 5,53% | 58.667,00 |
| 08.01.2026 | 332,88 | 332,88 | 318,09 | 320,02 | -4,06% | 61.439,00 |
| 07.01.2026 | 334,05 | 335,00 | 328,82 | 333,58 | 4,12% | 59.282,00 |
| 06.01.2026 | 324,11 | 328,40 | 318,87 | 320,39 | 0,02% | 44.330,00 |
| 05.01.2026 | 323,01 | 327,41 | 313,13 | 320,31 | 2,94% | 26.280,00 |
| 02.01.2026 | 308,08 | 311,16 | 305,20 | 311,15 | 2,54% | 32.161,00 |
| 31.12.2025 | 303,47 | 305,35 | 302,98 | 303,45 | -0,40% | 31.092,00 |
| 30.12.2025 | 304,88 | 307,74 | 302,95 | 304,67 | -1,73% | 34.716,00 |
| 29.12.2025 | 307,87 | 310,27 | 307,61 | 310,04 | -0,76% | 27.464,00 |
| 26.12.2025 | 311,28 | 313,96 | 309,68 | 312,40 | 0,21% | 11.468,00 |
| 24.12.2025 | 307,51 | 314,09 | 307,51 | 311,73 | -0,19% | 19.702,00 |
| 23.12.2025 | 309,27 | 313,08 | 307,24 | 312,33 | -0,25% | 45.293,00 |
| 22.12.2025 | 315,26 | 315,26 | 312,00 | 313,10 | -0,93% | 20.083,00 |
| 19.12.2025 | 311,54 | 318,06 | 311,04 | 316,05 | 2,95% | 28.869,00 |
| 18.12.2025 | 308,18 | 309,73 | 304,35 | 306,99 | 0,29% | 13.861,00 |
| 17.12.2025 | 305,50 | 308,97 | 303,28 | 306,10 | 0,57% | 25.419,00 |
| 16.12.2025 | 304,54 | 305,60 | 299,50 | 304,38 | -2,11% | 34.943,00 |
| 15.12.2025 | 300,00 | 315,59 | 300,00 | 310,93 | -2,50% | 109.139,00 |
| 12.12.2025 | 321,45 | 321,85 | 318,22 | 318,89 | -0,50% | 16.418,00 |
| 11.12.2025 | 319,97 | 326,50 | 319,97 | 320,48 | -0,77% | 26.616,00 |
| 10.12.2025 | 316,62 | 322,98 | 316,48 | 322,98 | 1,36% | 34.949,00 |
| 09.12.2025 | 322,82 | 323,17 | 317,07 | 318,66 | -2,39% | 28.940,00 |
| 08.12.2025 | 324,65 | 331,00 | 324,65 | 326,45 | 1,09% | 49.256,00 |
| 05.12.2025 | 331,10 | 331,10 | 310,42 | 322,92 | -2,60% | 57.446,00 |
| 04.12.2025 | 333,98 | 340,58 | 331,00 | 331,55 | -1,88% | 34.210,00 |
| 03.12.2025 | 325,49 | 338,21 | 325,49 | 337,91 | 2,39% | 23.772,00 |
| 02.12.2025 | 335,03 | 337,16 | 328,82 | 330,01 | -1,41% | 19.072,00 |
| 01.12.2025 | 339,19 | 340,12 | 331,94 | 334,72 | -2,52% | 6.439,00 |
| 28.11.2025 | 340,45 | 343,39 | 337,36 | 343,39 | 0,70% | 13.223,00 |
| 26.11.2025 | 342,93 | 345,47 | 337,50 | 341,00 | 1,77% | 73.078,00 |
| 25.11.2025 | 340,00 | 344,07 | 334,60 | 335,08 | 0,86% | 41.181,00 |
| 24.11.2025 | 354,50 | 356,55 | 324,42 | 332,22 | -4,50% | 48.822,00 |
| 21.11.2025 | 349,00 | 349,33 | 341,23 | 347,86 | -0,39% | 24.320,00 |
| 20.11.2025 | 361,63 | 364,73 | 348,70 | 349,22 | -1,30% | 22.951,00 |
| 19.11.2025 | 363,74 | 363,81 | 349,00 | 353,80 | -2,75% | 29.917,00 |
| 18.11.2025 | 365,41 | 366,07 | 355,14 | 363,80 | -3,48% | 54.692,00 |
| 17.11.2025 | 375,80 | 385,90 | 373,81 | 376,90 | 3,07% | 45.383,00 |
| 14.11.2025 | 363,65 | 373,63 | 363,65 | 365,66 | -0,64% | 28.525,00 |
| 13.11.2025 | 380,03 | 381,13 | 365,63 | 368,00 | -2,46% | 46.805,00 |
| 12.11.2025 | 348,75 | 379,13 | 348,75 | 377,29 | 9,81% | 69.245,00 |
| 11.11.2025 | 330,00 | 343,97 | 328,23 | 343,57 | 4,35% | 26.475,00 |
| 10.11.2025 | 329,28 | 333,16 | 327,77 | 329,24 | 2,88% | 11.185,00 |
| 07.11.2025 | 320,00 | 320,02 | 312,94 | 320,02 | -3,78% | 47.023,00 |
| 06.11.2025 | 321,39 | 343,45 | 315,95 | 332,60 | 3,51% | 59.262,00 |
| 05.11.2025 | 310,77 | 323,18 | 307,08 | 321,32 | 3,98% | 34.471,00 |
| 04.11.2025 | 307,92 | 316,34 | 307,72 | 309,01 | -0,91% | 25.254,00 |
| 03.11.2025 | 311,99 | 313,99 | 307,36 | 311,85 | 0,22% | 18.492,00 |
| 31.10.2025 | 311,67 | 312,97 | 307,90 | 311,15 | 1,01% | 15.089,00 |
| 30.10.2025 | 310,50 | 313,52 | 307,28 | 308,04 | -2,22% | 24.486,00 |
| 29.10.2025 | 318,09 | 318,49 | 312,08 | 315,02 | -0,63% | 15.854,00 |
| 28.10.2025 | 314,93 | 319,09 | 312,88 | 317,01 | 0,63% | 28.414,00 |
| 27.10.2025 | 314,71 | 320,35 | 313,30 | 315,03 | 1,37% | 11.173,00 |
| 24.10.2025 | 311,00 | 313,26 | 309,74 | 310,77 | 0,20% | 14.865,00 |
| 23.10.2025 | 309,95 | 312,34 | 307,32 | 310,14 | -1,09% | 28.026,00 |
| 22.10.2025 | 312,95 | 316,22 | 311,09 | 313,55 | -0,64% | 18.915,00 |
| 21.10.2025 | 319,01 | 319,01 | 314,50 | 315,56 | -0,23% | 13.733,00 |
| 17.10.2025 | 309,36 | 317,54 | 309,36 | 316,29 | -0,58% | 40.498,00 |
| 16.10.2025 | 320,47 | 323,75 | 316,00 | 318,12 | 0,50% | 49.260,00 |
| 15.10.2025 | 315,85 | 319,94 | 312,65 | 316,53 | -1,52% | 47.842,00 |
| 14.10.2025 | 315,00 | 326,46 | 309,67 | 321,41 | -1,67% | 35.735,00 |
| 13.10.2025 | 324,89 | 332,26 | 323,20 | 326,88 | 2,08% | 12.775,00 |
| 10.10.2025 | 329,50 | 331,35 | 316,40 | 320,22 | -4,50% | 39.673,00 |
| 09.10.2025 | 336,80 | 339,44 | 329,92 | 335,30 | -4,58% | 24.290,00 |
| 08.10.2025 | 348,26 | 352,88 | 345,75 | 351,41 | 2,83% | 20.661,00 |
| 07.10.2025 | 345,06 | 346,22 | 341,64 | 341,74 | -0,97% | 11.815,00 |
| 06.10.2025 | 345,10 | 345,70 | 340,36 | 345,08 | 0,22% | 16.778,00 |
| 03.10.2025 | 341,17 | 346,88 | 335,54 | 344,31 | -0,12% | 18.176,00 |
| 02.10.2025 | 348,60 | 355,00 | 344,55 | 344,71 | 2,79% | 35.931,00 |
| 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 |