Echtzeit-Aktienkurs BeiGene Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur BeiGene Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 315,70 | 326,86 | 0,00 | 320,20 | -2,91% | - |
| 25.02.2021 | 329,49 | 329,98 | 328,82 | 329,80 | -2,33% | - |
| 24.02.2021 | 337,65 | 337,65 | 335,54 | 337,65 | 1,56% | - |
| 23.02.2021 | 325,17 | 335,77 | 322,39 | 332,45 | 0,88% | - |
| 22.02.2021 | 341,04 | 341,04 | 328,73 | 329,57 | -5,98% | - |
| 19.02.2021 | 350,08 | 352,30 | 346,82 | 350,54 | 3,65% | - |
| 18.02.2021 | 334,17 | 343,61 | 332,97 | 338,19 | -6,07% | - |
| 17.02.2021 | 367,54 | 367,54 | 346,91 | 360,05 | -5,91% | - |
| 16.02.2021 | 379,35 | 388,74 | 378,39 | 382,68 | 0,43% | - |
| 12.02.2021 | 376,22 | 382,48 | 375,39 | 381,04 | 0,95% | - |
| 11.02.2021 | 376,80 | 381,42 | 373,65 | 377,45 | 0,29% | - |
| 10.02.2021 | 375,47 | 386,39 | 370,43 | 376,36 | 1,51% | - |
| 09.02.2021 | 368,79 | 372,53 | 0,00 | 370,76 | 0,41% | - |
| 08.02.2021 | 369,33 | 372,61 | 0,00 | 369,24 | -0,82% | - |
| 05.02.2021 | 368,07 | 372,60 | 366,14 | 372,30 | 0,38% | - |
| 04.02.2021 | 366,11 | 372,08 | 364,58 | 370,89 | 1,85% | - |
| 03.02.2021 | 354,92 | 367,73 | 354,64 | 364,14 | 3,42% | - |
| 02.02.2021 | 341,70 | 355,97 | 338,86 | 352,11 | 1,92% | - |
| 01.02.2021 | 344,64 | 352,46 | 339,30 | 345,47 | 7,87% | - |
| 29.01.2021 | 331,77 | 331,77 | 0,00 | 320,26 | 0,67% | - |
| 28.01.2021 | 322,53 | 324,13 | 312,25 | 318,13 | -0,88% | - |
| 27.01.2021 | 341,46 | 341,46 | 315,48 | 320,97 | -10,13% | - |
| 26.01.2021 | 356,80 | 358,17 | 356,38 | 357,14 | -5,41% | - |
| 25.01.2021 | 379,39 | 382,50 | 373,83 | 377,57 | 0,75% | - |
| 22.01.2021 | 369,35 | 374,85 | 367,14 | 374,75 | 4,97% | - |
| 21.01.2021 | 358,93 | 358,93 | 357,00 | 357,00 | -1,66% | - |
| 20.01.2021 | 370,90 | 371,81 | 359,45 | 363,02 | 1,75% | - |
| 19.01.2021 | 352,77 | 357,10 | 347,80 | 356,76 | 3,64% | - |
| 15.01.2021 | 334,19 | 346,68 | 331,13 | 344,23 | 3,20% | - |
| 14.01.2021 | 341,39 | 345,34 | 333,17 | 333,55 | 7,76% | - |
| 13.01.2021 | 302,77 | 312,64 | 300,70 | 309,52 | 7,55% | - |
| 12.01.2021 | 289,97 | 296,68 | 284,26 | 287,80 | 3,37% | - |
| 11.01.2021 | 279,05 | 283,19 | 272,62 | 278,42 | -0,01% | - |
| 08.01.2021 | 273,14 | 282,61 | 270,14 | 278,45 | 6,79% | - |
| 07.01.2021 | 257,66 | 262,68 | 254,81 | 260,76 | 0,05% | - |
| 06.01.2021 | 267,23 | 278,46 | 0,00 | 260,64 | -3,24% | - |
| 05.01.2021 | 264,52 | 269,36 | 263,97 | 269,36 | 3,50% | - |
| 04.01.2021 | 260,92 | 261,80 | 257,54 | 260,23 | 0,87% | - |
| 31.12.2020 | 253,26 | 261,58 | 250,31 | 258,00 | 1,57% | - |
| 30.12.2020 | 255,66 | 256,41 | 249,55 | 254,02 | 3,63% | - |
| 29.12.2020 | 252,51 | 256,02 | 243,57 | 245,12 | -3,29% | - |
| 28.12.2020 | 258,22 | 258,22 | 253,45 | 253,45 | -4,06% | - |
| 24.12.2020 | 263,29 | 265,42 | 249,92 | 264,18 | 0,69% | - |
| 23.12.2020 | 262,74 | 266,56 | 261,04 | 262,38 | 0,48% | - |
| 22.12.2020 | 262,91 | 264,91 | 258,65 | 261,12 | -0,10% | - |
| 21.12.2020 | 259,20 | 263,13 | 258,73 | 261,38 | 1,77% | - |
| 18.12.2020 | 259,51 | 265,90 | 256,08 | 256,83 | -1,57% | - |
| 17.12.2020 | 258,20 | 265,67 | 257,29 | 260,92 | 5,28% | - |
| 16.12.2020 | 245,19 | 253,11 | 243,89 | 247,84 | 3,65% | - |
| 15.12.2020 | 233,56 | 242,07 | 231,69 | 239,11 | 4,56% | - |
| 14.12.2020 | 226,18 | 233,06 | 225,76 | 228,67 | 0,09% | - |
| 11.12.2020 | 229,36 | 230,82 | 225,72 | 228,47 | 0,32% | - |
| 10.12.2020 | 222,63 | 229,18 | 221,24 | 227,73 | 2,22% | - |
| 09.12.2020 | 225,26 | 226,42 | 219,16 | 222,77 | -1,97% | - |
| 08.12.2020 | 224,49 | 229,85 | 0,00 | 227,25 | 1,95% | - |
| 07.12.2020 | 223,47 | 227,70 | 222,01 | 222,91 | -0,36% | - |
| 04.12.2020 | 223,82 | 229,00 | 220,38 | 223,72 | -1,68% | - |
| 03.12.2020 | 223,80 | 227,55 | 220,16 | 227,55 | -1,07% | - |
| 02.12.2020 | 228,54 | 235,08 | 0,00 | 230,00 | -3,77% | - |
| 01.12.2020 | 253,40 | 260,50 | 227,50 | 239,00 | -6,57% | - |
| 30.11.2020 | 277,92 | 277,93 | 249,04 | 255,82 | -11,70% | - |
| 27.11.2020 | 279,35 | 289,85 | 278,72 | 289,73 | 7,42% | - |
| 25.11.2020 | 264,14 | 269,70 | 264,13 | 269,70 | 5,34% | - |
| 24.11.2020 | 265,88 | 269,73 | 256,00 | 256,03 | -6,26% | - |
| 23.11.2020 | 281,55 | 283,34 | 268,69 | 273,11 | -4,08% | - |
| 20.11.2020 | 285,27 | 286,44 | 281,52 | 284,75 | 0,73% | - |
| 19.11.2020 | 282,69 | 282,69 | 282,69 | 282,69 | -0,24% | - |
| 18.11.2020 | 284,79 | 287,10 | 279,80 | 283,38 | -0,31% | - |
| 17.11.2020 | 282,01 | 288,95 | 281,64 | 284,27 | 1,91% | - |
| 16.11.2020 | 280,75 | 283,48 | 275,96 | 278,94 | 0,44% | - |
| 13.11.2020 | 284,62 | 284,72 | 276,52 | 277,70 | -2,31% | - |
| 12.11.2020 | 286,63 | 289,20 | 281,28 | 284,27 | -0,10% | - |
| 11.11.2020 | 281,58 | 291,41 | 281,58 | 284,55 | 0,65% | - |
| 10.11.2020 | 278,54 | 283,63 | 275,58 | 282,73 | 1,55% | - |
| 09.11.2020 | 283,86 | 287,58 | 277,00 | 278,41 | -5,30% | - |
| 06.11.2020 | 281,08 | 295,86 | 277,41 | 293,98 | -2,01% | - |
| 05.11.2020 | 299,72 | 306,64 | 298,90 | 300,02 | -1,74% | - |
| 04.11.2020 | 310,29 | 317,22 | 0,00 | 305,33 | 1,56% | - |
| 03.11.2020 | 302,42 | 307,61 | 298,80 | 300,64 | 0,32% | - |
| 02.11.2020 | 299,94 | 300,58 | 296,08 | 299,68 | 1,10% | - |
| 30.10.2020 | 292,92 | 300,50 | 288,94 | 296,42 | -1,04% | - |
| 29.10.2020 | 299,81 | 303,91 | 293,01 | 299,53 | -0,15% | - |
| 28.10.2020 | 299,47 | 302,59 | 298,11 | 299,98 | -0,57% | - |
| 27.10.2020 | 302,49 | 307,19 | 300,14 | 301,69 | 0,22% | - |
| 26.10.2020 | 303,86 | 303,86 | 297,70 | 301,03 | 0,89% | - |
| 23.10.2020 | 298,00 | 300,69 | 291,03 | 298,39 | -1,90% | - |
| 22.10.2020 | 305,53 | 305,83 | 298,20 | 304,15 | -1,29% | - |
| 21.10.2020 | 301,88 | 308,13 | 299,55 | 308,13 | 0,37% | - |
| 20.10.2020 | 299,63 | 307,35 | 298,29 | 307,00 | 3,46% | - |
| 19.10.2020 | 316,22 | 317,66 | 296,72 | 296,72 | -6,19% | - |
| 16.10.2020 | 313,86 | 323,36 | 312,04 | 316,29 | 2,67% | - |
| 15.10.2020 | 302,92 | 308,05 | 299,14 | 308,05 | 2,89% | - |
| 14.10.2020 | 305,88 | 308,56 | 299,41 | 299,41 | -1,39% | - |
| 13.10.2020 | 303,88 | 310,36 | 302,18 | 303,64 | -1,61% | - |
| 12.10.2020 | 314,51 | 318,13 | 306,72 | 308,60 | -1,40% | - |
| 09.10.2020 | 309,92 | 314,35 | 302,01 | 312,98 | 3,66% | - |
| 08.10.2020 | 298,03 | 305,94 | 297,02 | 301,93 | 1,32% | - |
| 07.10.2020 | 288,01 | 299,33 | 286,27 | 297,98 | 0,33% | - |
| 06.10.2020 | 305,16 | 307,58 | 292,52 | 297,01 | -4,91% | - |
| 05.10.2020 | 319,67 | 319,67 | 312,33 | 312,33 | 10,32% | - |