129,317$
-1,97%
Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 131,40 | 136,00 | 131,40 | 131,96 | -0,02% | 125.955,00 |
| 17.04.2024 | 134,40 | 134,40 | 131,28 | 131,99 | -1,38% | 200.058,00 |
| 16.04.2024 | 137,28 | 137,71 | 133,71 | 133,84 | -3,36% | 308.982,00 |
| 15.04.2024 | 140,68 | 142,63 | 137,38 | 138,50 | -1,98% | 228.159,00 |
| 12.04.2024 | 145,00 | 146,80 | 140,08 | 141,30 | -3,44% | 139.454,00 |
| 11.04.2024 | 147,62 | 148,93 | 145,34 | 146,33 | -2,15% | 243.171,00 |
| 10.04.2024 | 150,34 | 150,98 | 147,98 | 149,54 | -2,91% | 272.924,00 |
| 09.04.2024 | 153,70 | 155,37 | 150,84 | 154,02 | 2,85% | 115.201,00 |
| 08.04.2024 | 148,84 | 151,52 | 148,50 | 149,75 | -0,19% | 109.180,00 |
| 05.04.2024 | 149,57 | 151,45 | 148,00 | 150,03 | 0,46% | 90.661,00 |
| 04.04.2024 | 153,26 | 153,28 | 149,30 | 149,34 | -1,75% | 81.654,00 |
| 03.04.2024 | 153,53 | 154,12 | 150,79 | 152,00 | -0,82% | 56.991,00 |
| 02.04.2024 | 155,51 | 157,32 | 152,70 | 153,25 | -3,78% | 84.095,00 |
| 01.04.2024 | 156,87 | 159,34 | 152,77 | 159,27 | 1,84% | 126.964,00 |
| 28.03.2024 | 157,00 | 157,38 | 155,09 | 156,39 | 0,84% | 104.129,00 |
| 27.03.2024 | 153,05 | 155,91 | 153,05 | 155,08 | 0,83% | 76.134,00 |
| 26.03.2024 | 155,96 | 155,99 | 151,49 | 153,81 | -0,07% | 104.417,00 |
| 25.03.2024 | 153,14 | 155,63 | 151,95 | 153,92 | 1,25% | 122.678,00 |
| 22.03.2024 | 156,48 | 158,10 | 151,85 | 152,02 | -7,14% | 445.487,00 |
| 21.03.2024 | 167,10 | 167,84 | 162,50 | 163,70 | -3,49% | 192.989,00 |
| 20.03.2024 | 169,44 | 170,36 | 166,66 | 169,62 | 0,90% | 195.654,00 |
| 19.03.2024 | 168,31 | 171,25 | 165,83 | 168,10 | -0,24% | 145.070,00 |
| 18.03.2024 | 168,33 | 170,78 | 168,33 | 168,50 | -0,88% | 154.842,00 |
| 15.03.2024 | 171,79 | 171,79 | 166,90 | 170,00 | 0,65% | 350.215,00 |
| 14.03.2024 | 174,14 | 174,80 | 165,40 | 168,90 | -4,29% | 395.199,00 |
| 13.03.2024 | 180,98 | 184,80 | 175,49 | 176,47 | 7,77% | 551.352,00 |
| 12.03.2024 | 168,70 | 170,00 | 162,27 | 163,75 | -0,47% | 188.675,00 |
| 11.03.2024 | 161,79 | 167,64 | 158,72 | 164,53 | 3,79% | 126.937,00 |
| 08.03.2024 | 163,80 | 166,07 | 157,39 | 158,52 | -2,30% | 188.440,00 |
| 07.03.2024 | 158,04 | 163,10 | 158,04 | 162,25 | 1,87% | 138.994,00 |
| 06.03.2024 | 161,28 | 162,02 | 158,79 | 159,27 | -0,72% | 212.634,00 |
| 05.03.2024 | 163,81 | 164,66 | 159,78 | 160,42 | -4,43% | 164.854,00 |
| 04.03.2024 | 164,26 | 169,04 | 160,59 | 167,86 | 1,72% | 183.199,00 |
| 01.03.2024 | 163,81 | 168,11 | 161,60 | 165,02 | -0,38% | 190.688,00 |
| 29.02.2024 | 176,05 | 176,05 | 165,58 | 165,65 | -7,19% | 281.679,00 |
| 28.02.2024 | 173,51 | 179,11 | 173,51 | 178,48 | -0,67% | 602.580,00 |
| 27.02.2024 | 164,95 | 179,88 | 164,08 | 179,69 | 12,12% | 511.302,00 |
| 26.02.2024 | 159,14 | 162,11 | 154,76 | 160,26 | 3,33% | 579.096,00 |
| 23.02.2024 | 155,22 | 158,48 | 154,38 | 155,10 | 0,73% | 217.784,00 |
| 22.02.2024 | 152,93 | 155,51 | 151,64 | 153,98 | 2,09% | 194.572,00 |
| 21.02.2024 | 149,02 | 151,85 | 148,61 | 150,83 | 1,88% | 180.908,00 |
| 20.02.2024 | 149,55 | 150,90 | 147,07 | 148,05 | -0,12% | 138.225,00 |
| 16.02.2024 | 148,90 | 149,50 | 146,21 | 148,23 | 1,48% | 135.075,00 |
| 15.02.2024 | 146,75 | 149,34 | 145,01 | 146,07 | 0,14% | 184.301,00 |
| 14.02.2024 | 145,85 | 147,64 | 143,50 | 145,87 | 2,87% | 285.727,00 |
| 13.02.2024 | 144,00 | 146,36 | 141,34 | 141,80 | -3,15% | 190.910,00 |
| 12.02.2024 | 147,65 | 149,72 | 145,88 | 146,41 | -0,39% | 138.052,00 |
| 09.02.2024 | 144,61 | 147,18 | 143,01 | 146,98 | 2,75% | 147.319,00 |
| 08.02.2024 | 145,00 | 145,89 | 141,54 | 143,05 | -3,19% | 237.902,00 |
| 07.02.2024 | 148,16 | 150,43 | 146,89 | 147,76 | -3,88% | 277.447,00 |
| 06.02.2024 | 149,88 | 155,47 | 146,51 | 153,72 | 8,40% | 324.378,00 |
| 05.02.2024 | 145,26 | 146,27 | 139,73 | 141,81 | -1,85% | 425.421,00 |
| 02.02.2024 | 140,41 | 147,21 | 132,95 | 144,48 | -3,65% | 736.231,00 |
| 01.02.2024 | 152,63 | 152,63 | 149,88 | 149,95 | 1,16% | 291.296,00 |
| 31.01.2024 | 152,80 | 153,19 | 147,88 | 148,23 | -4,39% | 402.337,00 |
| 30.01.2024 | 158,80 | 158,80 | 153,94 | 155,04 | -4,34% | 384.487,00 |
| 29.01.2024 | 161,62 | 162,95 | 155,23 | 162,08 | 0,11% | 366.143,00 |
| 26.01.2024 | 157,98 | 163,18 | 157,61 | 161,90 | -1,77% | 555.661,00 |
| 25.01.2024 | 161,37 | 166,15 | 159,60 | 164,81 | 2,48% | 330.129,00 |
| 24.01.2024 | 164,00 | 166,34 | 160,54 | 160,82 | -0,89% | 251.252,00 |
| 23.01.2024 | 157,54 | 162,51 | 156,86 | 162,27 | 3,61% | 349.150,00 |
| 22.01.2024 | 157,10 | 158,04 | 153,13 | 156,62 | -1,98% | 360.408,00 |
| 19.01.2024 | 160,50 | 160,50 | 157,97 | 159,78 | -3,37% | 441.807,00 |
| 18.01.2024 | 168,85 | 168,85 | 164,40 | 165,35 | -1,46% | 302.826,00 |
| 17.01.2024 | 165,01 | 167,80 | 163,85 | 167,80 | -3,15% | 443.492,00 |
| 16.01.2024 | 174,17 | 175,00 | 171,66 | 173,25 | -1,12% | 295.776,00 |
| 12.01.2024 | 173,49 | 177,44 | 173,01 | 175,21 | 0,06% | 172.617,00 |
| 11.01.2024 | 173,72 | 176,00 | 171,62 | 175,10 | 0,03% | 154.921,00 |
| 10.01.2024 | 183,00 | 184,52 | 172,03 | 175,05 | -3,61% | 384.558,00 |
| 09.01.2024 | 171,00 | 182,29 | 171,00 | 181,60 | 5,93% | 276.056,00 |
| 08.01.2024 | 165,98 | 172,03 | 163,55 | 171,44 | 3,66% | 236.227,00 |
| 05.01.2024 | 167,28 | 170,26 | 165,13 | 165,38 | -5,94% | 363.392,00 |
| 04.01.2024 | 181,80 | 181,84 | 174,09 | 175,83 | -3,04% | 269.065,00 |
| 03.01.2024 | 174,56 | 182,52 | 172,50 | 181,34 | 2,43% | 304.469,00 |
| 02.01.2024 | 176,05 | 177,09 | 172,50 | 177,03 | -1,85% | 331.946,00 |
| 29.12.2023 | 182,40 | 184,07 | 177,40 | 180,36 | 0,49% | 532.726,00 |
| 28.12.2023 | 181,00 | 184,00 | 176,99 | 179,48 | 0,31% | 374.296,00 |
| 27.12.2023 | 178,11 | 180,00 | 176,52 | 178,92 | 1,84% | 448.292,00 |
| 26.12.2023 | 176,74 | 178,81 | 175,55 | 175,69 | -0,24% | 244.418,00 |
| 22.12.2023 | 174,90 | 179,87 | 174,90 | 176,11 | -0,55% | 191.913,00 |
| 21.12.2023 | 175,00 | 177,19 | 174,00 | 177,09 | 1,05% | 212.311,00 |
| 20.12.2023 | 182,57 | 185,77 | 174,97 | 175,25 | -5,77% | 219.993,00 |
| 19.12.2023 | 183,49 | 188,29 | 181,38 | 185,99 | 1,94% | 322.244,00 |
| 18.12.2023 | 182,42 | 184,68 | 180,20 | 182,45 | -0,34% | 248.369,00 |
| 15.12.2023 | 183,40 | 186,48 | 181,91 | 183,07 | -2,40% | 464.667,00 |
| 14.12.2023 | 184,99 | 188,74 | 184,17 | 187,58 | 2,23% | 287.989,00 |
| 13.12.2023 | 180,03 | 184,86 | 177,19 | 183,49 | 2,18% | 178.322,00 |
| 12.12.2023 | 174,55 | 180,84 | 174,55 | 179,58 | 2,96% | 209.786,00 |
| 11.12.2023 | 174,00 | 174,86 | 171,23 | 174,41 | -0,34% | 248.536,00 |
| 08.12.2023 | 177,00 | 178,38 | 174,00 | 175,00 | -2,43% | 238.529,00 |
| 07.12.2023 | 179,62 | 183,11 | 178,04 | 179,36 | -1,43% | 109.028,00 |
| 06.12.2023 | 184,35 | 184,35 | 180,32 | 181,97 | -1,18% | 183.569,00 |
| 05.12.2023 | 180,47 | 185,00 | 180,30 | 184,15 | 1,65% | 169.139,00 |
| 04.12.2023 | 184,02 | 185,52 | 178,64 | 181,16 | -3,38% | 208.676,00 |
| 01.12.2023 | 186,94 | 189,22 | 186,11 | 187,49 | 0,29% | 210.015,00 |
| 30.11.2023 | 186,64 | 189,15 | 183,98 | 186,94 | 2,08% | 186.819,00 |
| 29.11.2023 | 183,08 | 186,00 | 182,77 | 183,13 | -0,93% | 187.468,00 |
| 28.11.2023 | 181,60 | 185,00 | 181,28 | 184,84 | 1,03% | 104.101,00 |
| 27.11.2023 | 185,10 | 185,10 | 180,94 | 182,96 | -0,95% | 145.570,00 |
| 24.11.2023 | 184,88 | 186,87 | 181,19 | 184,72 | 1,05% | 183.480,00 |