287,760$
-1,08%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 30.03.2026 | 282,69 | 286,63 | 281,66 | 284,16 | 0,61% | 24.212,00 |
| 27.03.2026 | 285,26 | 289,17 | 281,54 | 282,45 | 1,88% | 36.572,00 |
| 26.03.2026 | 273,74 | 278,98 | 272,02 | 277,23 | -2,22% | 30.997,00 |
| 25.03.2026 | 278,72 | 285,03 | 278,72 | 283,51 | 2,86% | 40.662,00 |
| 24.03.2026 | 271,09 | 276,98 | 271,09 | 275,64 | 0,27% | 51.182,00 |
| 23.03.2026 | 273,91 | 278,97 | 273,91 | 274,90 | -0,15% | 24.965,00 |
| 20.03.2026 | 281,21 | 284,68 | 275,00 | 275,30 | -2,70% | 40.583,00 |
| 19.03.2026 | 280,63 | 283,66 | 279,94 | 282,93 | 0,24% | 13.472,00 |
| 18.03.2026 | 289,32 | 289,32 | 281,21 | 282,25 | -1,70% | 54.443,00 |
| 17.03.2026 | 290,00 | 292,94 | 286,00 | 287,13 | -0,79% | 28.314,00 |
| 16.03.2026 | 287,61 | 292,25 | 287,61 | 289,43 | 1,85% | 16.764,00 |
| 13.03.2026 | 285,31 | 288,30 | 283,01 | 284,18 | -0,44% | 33.574,00 |
| 12.03.2026 | 290,31 | 293,70 | 285,24 | 285,45 | -4,56% | 43.995,00 |
| 11.03.2026 | 299,80 | 302,20 | 297,91 | 299,08 | -2,04% | 66.995,00 |
| 10.03.2026 | 306,34 | 308,74 | 304,64 | 305,32 | 1,03% | 19.352,00 |
| 09.03.2026 | 295,24 | 303,12 | 294,41 | 302,22 | 0,31% | 75.303,00 |
| 06.03.2026 | 292,81 | 301,38 | 291,10 | 301,30 | 2,86% | 42.925,00 |
| 05.03.2026 | 297,01 | 297,99 | 290,00 | 292,93 | -1,99% | 54.023,00 |
| 04.03.2026 | 295,57 | 300,38 | 294,21 | 298,89 | 0,51% | 58.756,00 |
| 03.03.2026 | 299,01 | 301,51 | 293,34 | 297,37 | -5,42% | 236.795,00 |
| 02.03.2026 | 306,48 | 314,81 | 304,72 | 314,41 | -0,67% | 40.071,00 |
| 27.02.2026 | 317,50 | 323,02 | 314,23 | 316,52 | -1,99% | 208.188,00 |
| 26.02.2026 | 331,40 | 342,21 | 316,31 | 322,95 | -8,42% | 96.245,00 |
| 25.02.2026 | 356,03 | 358,44 | 348,61 | 352,63 | -4,50% | 62.610,00 |
| 24.02.2026 | 365,88 | 371,83 | 362,00 | 369,23 | -0,52% | 39.046,00 |
| 23.02.2026 | 360,66 | 371,17 | 360,46 | 371,17 | 2,60% | 22.123,00 |
| 20.02.2026 | 354,15 | 363,18 | 354,15 | 361,78 | 2,10% | 21.832,00 |
| 19.02.2026 | 358,81 | 364,35 | 354,23 | 354,34 | -1,33% | 39.286,00 |
| 18.02.2026 | 354,43 | 359,63 | 353,55 | 359,10 | 1,07% | 28.699,00 |
| 17.02.2026 | 346,78 | 356,18 | 346,58 | 355,29 | 2,68% | 26.721,00 |
| 13.02.2026 | 346,26 | 351,91 | 345,46 | 346,01 | -0,03% | 15.847,00 |
| 12.02.2026 | 353,14 | 353,14 | 342,81 | 346,13 | -1,53% | 14.951,00 |
| 11.02.2026 | 353,43 | 353,90 | 345,58 | 351,50 | -0,60% | 19.064,00 |
| 10.02.2026 | 352,16 | 358,29 | 352,16 | 353,63 | 1,41% | 81.951,00 |
| 09.02.2026 | 352,99 | 357,85 | 345,86 | 348,70 | -1,54% | 49.122,00 |
| 06.02.2026 | 346,17 | 354,63 | 346,17 | 354,16 | 2,04% | 28.880,00 |
| 05.02.2026 | 347,00 | 352,78 | 345,54 | 347,07 | -1,39% | 133.699,00 |
| 04.02.2026 | 348,60 | 354,99 | 345,73 | 351,96 | 1,62% | 32.555,00 |
| 03.02.2026 | 343,25 | 350,00 | 341,88 | 346,34 | 0,37% | 25.191,00 |
| 02.02.2026 | 332,91 | 345,07 | 331,96 | 345,07 | 1,35% | 34.497,00 |
| 30.01.2026 | 348,10 | 349,79 | 339,66 | 340,49 | -2,72% | 69.874,00 |
| 29.01.2026 | 348,25 | 352,76 | 346,00 | 350,02 | 0,00% | 59.057,00 |
| 28.01.2026 | 346,62 | 351,60 | 345,00 | 350,03 | 4,14% | 33.874,00 |
| 27.01.2026 | 337,28 | 340,36 | 334,36 | 336,10 | -0,57% | 31.091,00 |
| 26.01.2026 | 341,66 | 342,10 | 335,43 | 338,02 | -0,47% | 9.950,00 |
| 23.01.2026 | 341,99 | 343,92 | 338,58 | 339,61 | 0,15% | 15.860,00 |
| 22.01.2026 | 332,59 | 341,89 | 332,59 | 339,09 | -0,79% | 48.434,00 |
| 21.01.2026 | 334,06 | 344,74 | 334,06 | 341,79 | 2,21% | 63.680,00 |
| 20.01.2026 | 327,23 | 335,70 | 325,10 | 334,40 | -1,12% | 76.927,00 |
| 16.01.2026 | 337,82 | 340,78 | 336,66 | 338,18 | -0,09% | 23.058,00 |
| 15.01.2026 | 343,89 | 343,90 | 333,09 | 338,50 | -2,34% | 26.341,00 |
| 14.01.2026 | 342,21 | 352,52 | 339,26 | 346,61 | -1,35% | 30.340,00 |
| 13.01.2026 | 336,74 | 352,13 | 336,26 | 351,36 | 5,22% | 40.687,00 |
| 12.01.2026 | 341,23 | 341,23 | 331,25 | 333,94 | -1,09% | 39.409,00 |
| 09.01.2026 | 327,78 | 340,44 | 327,78 | 337,61 | 5,35% | 58.923,00 |
| 08.01.2026 | 332,88 | 332,88 | 318,09 | 320,47 | -3,93% | 62.398,00 |
| 07.01.2026 | 334,05 | 335,00 | 328,82 | 333,58 | 4,24% | 59.282,00 |
| 06.01.2026 | 324,11 | 328,40 | 318,87 | 320,02 | -0,01% | 44.341,00 |