374,480$
1,47%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.08.2026 | 375,20 | 379,42 | 374,52 | 375,06 | 1,63% | 40.791,00 |
| 20.08.2026 | 382,91 | 382,91 | 369,04 | 369,04 | -2,16% | 45.335,00 |
| 19.08.2026 | 369,69 | 379,16 | 369,69 | 377,17 | 2,12% | 62.908,00 |
| 18.08.2026 | 364,00 | 370,74 | 362,97 | 369,33 | 1,89% | 49.436,00 |
| 17.08.2026 | 353,85 | 362,84 | 353,85 | 362,49 | 4,33% | 56.716,00 |
| 14.08.2026 | 350,39 | 350,39 | 343,92 | 347,43 | -2,42% | 71.390,00 |
| 13.08.2026 | 359,73 | 360,00 | 354,32 | 356,06 | -0,88% | 70.506,00 |
| 12.08.2026 | 354,15 | 359,79 | 354,00 | 359,21 | -0,01% | 78.756,00 |
| 11.08.2026 | 362,00 | 366,99 | 358,72 | 359,26 | 0,09% | 90.426,00 |
| 10.08.2026 | 350,01 | 361,41 | 350,00 | 358,93 | 3,00% | 91.182,00 |
| 07.08.2026 | 346,79 | 349,71 | 342,04 | 348,46 | 5,67% | 96.811,00 |
| 06.08.2026 | 330,42 | 333,87 | 326,10 | 329,77 | 0,74% | 63.978,00 |
| 05.08.2026 | 329,32 | 333,00 | 327,22 | 327,36 | 1,43% | 83.742,00 |
| 04.08.2026 | 321,00 | 324,47 | 314,81 | 322,73 | 2,82% | 83.075,00 |
| 03.08.2026 | 315,70 | 315,99 | 310,01 | 313,87 | -0,59% | 44.659,00 |
| 31.07.2026 | 319,71 | 320,85 | 311,22 | 315,74 | -2,01% | 60.300,00 |
| 30.07.2026 | 324,54 | 324,55 | 317,17 | 322,22 | -1,57% | 32.233,00 |
| 29.07.2026 | 329,52 | 330,08 | 325,73 | 327,35 | -0,92% | 37.972,00 |
| 28.07.2026 | 320,20 | 331,50 | 320,20 | 330,40 | 1,33% | 72.394,00 |
| 27.07.2026 | 329,41 | 330,00 | 323,80 | 326,05 | 0,07% | 47.685,00 |
| 24.07.2026 | 330,35 | 332,00 | 324,89 | 325,82 | -0,18% | 48.550,00 |
| 23.07.2026 | 318,19 | 330,28 | 317,12 | 326,41 | 2,07% | 82.248,00 |
| 22.07.2026 | 324,39 | 327,49 | 319,25 | 319,80 | 0,43% | 80.282,00 |
| 21.07.2026 | 317,12 | 320,65 | 315,69 | 318,42 | 2,50% | 110.327,00 |
| 20.07.2026 | 313,50 | 319,99 | 309,42 | 310,64 | -0,52% | 41.316,00 |
| 17.07.2026 | 308,00 | 315,17 | 303,67 | 312,26 | -1,60% | 64.266,00 |
| 16.07.2026 | 313,08 | 323,41 | 313,08 | 317,33 | 1,94% | 120.732,00 |
| 15.07.2026 | 310,32 | 313,98 | 309,46 | 311,31 | 1,52% | 135.307,00 |
| 14.07.2026 | 308,79 | 310,31 | 302,81 | 306,65 | 0,92% | 83.947,00 |
| 13.07.2026 | 306,29 | 307,50 | 301,54 | 303,86 | 1,83% | 60.462,00 |
| 10.07.2026 | 304,20 | 304,77 | 295,27 | 298,39 | -1,55% | 67.948,00 |
| 09.07.2026 | 301,00 | 306,18 | 301,00 | 303,10 | 0,46% | 53.292,00 |
| 08.07.2026 | 302,93 | 305,51 | 299,29 | 301,72 | -2,20% | 71.049,00 |
| 07.07.2026 | 305,28 | 308,92 | 303,56 | 308,51 | -0,25% | 51.198,00 |
| 06.07.2026 | 309,30 | 314,96 | 306,57 | 309,27 | 3,88% | 41.613,00 |
| 02.07.2026 | 292,95 | 300,00 | 291,87 | 297,72 | 2,38% | 60.093,00 |
| 01.07.2026 | 285,25 | 293,26 | 283,72 | 290,79 | 1,99% | 43.713,00 |
| 30.06.2026 | 286,00 | 287,00 | 283,20 | 285,13 | -1,66% | 60.917,00 |
| 29.06.2026 | 289,26 | 291,20 | 285,69 | 289,95 | 3,35% | 28.712,00 |
| 26.06.2026 | 278,59 | 283,67 | 273,26 | 280,54 | 1,86% | 70.097,00 |
| 25.06.2026 | 277,66 | 280,51 | 275,20 | 275,42 | -0,74% | 49.238,00 |
| 24.06.2026 | 277,72 | 282,91 | 276,10 | 277,47 | 0,38% | 49.328,00 |
| 23.06.2026 | 269,71 | 276,71 | 269,08 | 276,42 | 1,62% | 43.456,00 |
| 22.06.2026 | 269,05 | 273,75 | 266,06 | 272,02 | 0,63% | 18.218,00 |
| 18.06.2026 | 270,39 | 273,17 | 265,26 | 270,32 | 2,92% | 49.053,00 |
| 17.06.2026 | 262,81 | 266,41 | 260,12 | 262,65 | -0,55% | 89.383,00 |
| 16.06.2026 | 268,10 | 268,10 | 262,45 | 264,09 | -1,63% | 55.824,00 |
| 15.06.2026 | 263,00 | 268,47 | 262,57 | 268,47 | 1,52% | 40.202,00 |
| 12.06.2026 | 265,00 | 266,91 | 261,28 | 264,45 | 1,66% | 50.196,00 |
| 11.06.2026 | 258,44 | 263,42 | 254,06 | 260,14 | -1,47% | 79.969,00 |
| 10.06.2026 | 268,42 | 271,00 | 263,07 | 264,01 | -1,53% | 46.381,00 |
| 09.06.2026 | 267,60 | 271,15 | 265,53 | 268,11 | -0,98% | 77.420,00 |
| 08.06.2026 | 272,00 | 272,00 | 267,99 | 270,77 | 0,22% | 29.818,00 |
| 05.06.2026 | 275,45 | 275,45 | 269,00 | 270,18 | -3,59% | 65.560,00 |
| 04.06.2026 | 278,85 | 283,73 | 278,85 | 280,24 | 0,52% | 35.302,00 |
| 03.06.2026 | 274,02 | 279,11 | 273,00 | 278,79 | 1,54% | 37.961,00 |
| 02.06.2026 | 278,25 | 279,56 | 274,52 | 274,55 | -2,01% | 28.022,00 |
| 01.06.2026 | 286,25 | 286,25 | 274,13 | 280,19 | -2,69% | 39.747,00 |
| 29.05.2026 | 291,60 | 294,51 | 287,52 | 287,94 | -1,02% | 22.218,00 |
| 28.05.2026 | 293,80 | 295,32 | 288,52 | 290,91 | -2,92% | 36.340,00 |
| 27.05.2026 | 300,34 | 303,36 | 299,36 | 299,66 | -0,94% | 26.336,00 |
| 26.05.2026 | 311,81 | 311,81 | 302,24 | 302,51 | -2,55% | 31.740,00 |
| 22.05.2026 | 306,26 | 310,75 | 306,26 | 310,44 | 0,25% | 23.307,00 |
| 21.05.2026 | 302,50 | 311,96 | 302,50 | 309,67 | 0,24% | 28.494,00 |
| 20.05.2026 | 302,67 | 308,99 | 299,65 | 308,92 | 4,39% | 34.080,00 |
| 19.05.2026 | 293,34 | 296,55 | 290,60 | 295,93 | 1,46% | 34.030,00 |
| 18.05.2026 | 295,67 | 295,67 | 289,96 | 291,66 | -0,57% | 23.170,00 |
| 15.05.2026 | 297,92 | 299,47 | 293,27 | 293,33 | -3,80% | 58.185,00 |
| 14.05.2026 | 309,95 | 309,95 | 301,31 | 304,91 | -3,53% | 45.592,00 |
| 13.05.2026 | 309,43 | 322,68 | 307,70 | 316,07 | 0,44% | 34.340,00 |
| 12.05.2026 | 313,83 | 318,67 | 312,62 | 314,67 | 1,32% | 83.753,00 |
| 11.05.2026 | 316,71 | 317,67 | 309,31 | 310,58 | -0,43% | 34.678,00 |
| 08.05.2026 | 315,96 | 318,28 | 311,73 | 311,92 | -1,77% | 34.696,00 |
| 07.05.2026 | 314,17 | 318,00 | 308,44 | 317,54 | 1,44% | 65.945,00 |
| 06.05.2026 | 306,64 | 316,69 | 301,25 | 313,04 | 5,27% | 35.918,00 |
| 05.05.2026 | 296,61 | 299,29 | 293,50 | 297,38 | 0,08% | 41.791,00 |
| 04.05.2026 | 293,45 | 300,11 | 293,45 | 297,15 | 1,27% | 15.488,00 |
| 01.05.2026 | 295,34 | 297,88 | 292,00 | 293,43 | -0,79% | 10.471,00 |
| 30.04.2026 | 292,37 | 297,02 | 290,80 | 295,77 | 1,71% | 13.658,00 |
| 29.04.2026 | 294,88 | 295,39 | 289,44 | 290,81 | -2,51% | 22.109,00 |
| 28.04.2026 | 300,09 | 300,80 | 297,24 | 298,31 | -0,24% | 42.556,00 |
| 27.04.2026 | 300,93 | 305,09 | 298,19 | 299,02 | -0,65% | 20.215,00 |
| 24.04.2026 | 299,93 | 301,17 | 297,70 | 300,99 | 0,40% | 24.967,00 |
| 23.04.2026 | 308,70 | 310,39 | 298,73 | 299,78 | -3,95% | 39.677,00 |
| 22.04.2026 | 313,09 | 313,09 | 309,48 | 312,12 | -0,08% | 18.824,00 |
| 21.04.2026 | 317,44 | 317,44 | 311,51 | 312,38 | -1,82% | 53.230,00 |
| 20.04.2026 | 317,03 | 320,30 | 316,37 | 318,16 | -1,63% | 14.106,00 |
| 17.04.2026 | 322,24 | 328,10 | 322,24 | 323,44 | 0,81% | 26.116,00 |
| 16.04.2026 | 321,90 | 322,96 | 318,83 | 320,83 | 0,23% | 53.165,00 |
| 15.04.2026 | 312,89 | 320,23 | 312,89 | 320,08 | 3,31% | 29.065,00 |
| 14.04.2026 | 306,01 | 315,50 | 306,01 | 309,84 | 1,39% | 38.534,00 |
| 13.04.2026 | 314,99 | 314,99 | 302,77 | 305,59 | -1,35% | 31.823,00 |
| 10.04.2026 | 317,99 | 317,99 | 309,41 | 309,78 | -1,15% | 79.312,00 |
| 09.04.2026 | 311,57 | 317,05 | 310,90 | 313,37 | 0,33% | 36.621,00 |
| 08.04.2026 | 309,23 | 314,86 | 309,23 | 312,35 | 2,88% | 36.311,00 |
| 07.04.2026 | 303,69 | 304,19 | 300,02 | 303,61 | 0,52% | 33.189,00 |
| 06.04.2026 | 311,20 | 312,17 | 301,47 | 302,04 | -2,98% | 17.119,00 |
| 02.04.2026 | 306,66 | 315,97 | 306,66 | 311,32 | 0,94% | 34.327,00 |
| 01.04.2026 | 307,90 | 312,17 | 304,58 | 308,41 | 3,82% | 57.570,00 |
| 31.03.2026 | 284,76 | 297,77 | 284,70 | 297,07 | 4,54% | 38.831,00 |