BeiGene, Ltd. (ONC) — Kurshistorie
Stand 2026-09-02 — jede Nacht aus dem Closelook-Datenlake aktualisiert. Tagebuch-Lesarten, keine Anlageberatung.
Tägliche Kurse
| Datum | Eröffnung | Hoch | Tief | Schluss | Veränd. % | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-02 | 364.99 | 370.48 | 360.53 | 361.78 | +0.87% | 249,731 |
| 2026-09-01 | 351.73 | 360.21 | 351.40 | 358.65 | -0.26% | 351,275 |
| 2026-08-31 | 356.50 | 361.03 | 352.86 | 359.58 | -1.95% | 346,054 |
| 2026-08-28 | 369.13 | 372.00 | 364.73 | 366.73 | -1.55% | 341,592 |
| 2026-08-27 | 372.35 | 374.94 | 371.51 | 372.49 | -0.88% | 225,100 |
| 2026-08-26 | 376.27 | 377.66 | 372.01 | 375.80 | -0.15% | 125,800 |
| 2026-08-25 | 370.12 | 380.00 | 369.49 | 376.37 | +1.18% | 396,290 |
| 2026-08-24 | 369.53 | 372.82 | 365.14 | 371.98 | -0.66% | 351,538 |
| 2026-08-21 | 375.00 | 379.48 | 374.37 | 374.47 | +1.44% | 252,600 |
| 2026-08-20 | 372.55 | 376.00 | 368.82 | 369.16 | -2.04% | 311,700 |
| 2026-08-19 | 371.56 | 379.20 | 371.05 | 376.86 | +2.09% | 379,900 |
| 2026-08-18 | 364.00 | 370.80 | 361.14 | 369.15 | +1.83% | 613,500 |
| 2026-08-17 | 354.31 | 362.98 | 353.98 | 362.51 | +4.33% | 465,400 |
| 2026-08-14 | 350.55 | 352.51 | 343.50 | 347.48 | -2.40% | 382,900 |
| 2026-08-13 | 358.54 | 360.61 | 354.23 | 356.01 | -0.85% | 355,500 |
| 2026-08-12 | 355.61 | 359.79 | 353.34 | 359.05 | -0.06% | 314,900 |
| 2026-08-11 | 360.00 | 366.99 | 358.66 | 359.27 | +0.08% | 634,900 |
| 2026-08-10 | 351.20 | 361.33 | 349.90 | 359.00 | +3.08% | 833,200 |
| 2026-08-07 | 345.47 | 349.88 | 341.87 | 348.27 | +5.60% | 638,100 |
| 2026-08-06 | 330.27 | 333.87 | 326.13 | 329.80 | +0.69% | 279,800 |
| 2026-08-05 | 329.00 | 333.01 | 327.13 | 327.53 | +1.40% | 476,500 |
| 2026-08-04 | 321.00 | 324.48 | 314.55 | 323.01 | +2.94% | 385,300 |
| 2026-08-03 | 316.01 | 316.01 | 309.94 | 313.77 | -0.71% | 359,500 |
| 2026-07-31 | 319.73 | 320.86 | 311.05 | 316.01 | -1.88% | 250,000 |
| 2026-07-30 | 323.60 | 325.00 | 316.83 | 322.08 | -1.57% | 214,100 |
| 2026-07-29 | 328.98 | 330.05 | 325.55 | 327.21 | -0.98% | 189,300 |
| 2026-07-28 | 325.01 | 331.69 | 324.16 | 330.46 | +1.40% | 257,500 |
| 2026-07-27 | 327.75 | 330.20 | 323.82 | 325.90 | +0.00% | 302,500 |
| 2026-07-24 | 329.50 | 331.52 | 324.92 | 325.90 | -0.27% | 348,100 |
| 2026-07-23 | 320.41 | 330.44 | 317.12 | 326.77 | +2.14% | 546,400 |
| 2026-07-22 | 325.00 | 328.00 | 319.19 | 319.93 | +0.39% | 529,500 |
| 2026-07-21 | 317.86 | 320.96 | 315.67 | 318.69 | +2.61% | 536,209 |
| 2026-07-20 | 313.79 | 318.97 | 309.47 | 310.57 | -0.46% | 343,927 |
| 2026-07-17 | 307.59 | 315.18 | 303.08 | 312.02 | -1.70% | 428,100 |
| 2026-07-16 | 311.98 | 323.82 | 311.98 | 317.42 | +1.98% | 594,800 |
| 2026-07-15 | 310.00 | 313.99 | 309.31 | 311.26 | +1.53% | 636,500 |
| 2026-07-14 | 307.44 | 308.19 | 302.55 | 306.56 | +0.86% | 447,000 |
| 2026-07-13 | 302.19 | 307.90 | 301.13 | 303.96 | +1.76% | 459,200 |
| 2026-07-10 | 303.03 | 304.77 | 295.39 | 298.70 | -1.36% | 254,500 |
| 2026-07-09 | 300.50 | 306.59 | 300.50 | 302.83 | +0.31% | 134,200 |
| 2026-07-08 | 301.92 | 305.74 | 299.06 | 301.88 | -2.29% | 310,400 |
| 2026-07-07 | 307.25 | 309.00 | 303.56 | 308.96 | -0.16% | 311,100 |
| 2026-07-06 | 308.88 | 316.00 | 306.27 | 309.46 | +3.97% | 405,300 |
| 2026-07-02 | 292.51 | 300.19 | 291.87 | 297.65 | +2.38% | 294,900 |
| 2026-07-01 | 286.00 | 293.54 | 283.32 | 290.74 | +2.02% | 342,300 |
| 2026-06-30 | 285.23 | 287.01 | 283.07 | 284.97 | -1.73% | 325,200 |
| 2026-06-29 | 283.83 | 291.75 | 283.83 | 289.99 | +3.61% | 317,400 |
| 2026-06-26 | 275.00 | 283.80 | 272.75 | 279.89 | +1.65% | 336,800 |
| 2026-06-25 | 277.71 | 280.96 | 274.29 | 275.34 | -0.64% | 231,800 |
| 2026-06-24 | 277.00 | 282.91 | 275.83 | 277.12 | +0.36% | 218,600 |
| 2026-06-23 | 269.72 | 276.74 | 269.52 | 276.13 | +1.59% | 331,600 |
| 2026-06-22 | 270.00 | 273.81 | 265.29 | 271.80 | +0.61% | 205,200 |
| 2026-06-18 | 270.20 | 274.55 | 265.02 | 270.15 | +2.84% | 367,900 |
| 2026-06-17 | 262.76 | 266.61 | 259.09 | 262.68 | -0.47% | 364,300 |
| 2026-06-16 | 268.20 | 268.88 | 262.87 | 263.92 | -1.60% | 299,600 |
| 2026-06-15 | 265.07 | 268.51 | 261.94 | 268.20 | +1.41% | 351,400 |
| 2026-06-12 | 261.64 | 267.56 | 261.50 | 264.48 | +1.62% | 261,000 |
| 2026-06-11 | 256.18 | 263.70 | 253.95 | 260.27 | -1.27% | 505,500 |
| 2026-06-10 | 266.84 | 271.59 | 263.00 | 263.61 | -1.70% | 291,100 |
| 2026-06-09 | 267.66 | 271.40 | 265.31 | 268.17 | -0.97% | 515,500 |
| 2026-06-08 | 272.00 | 272.24 | 267.96 | 270.80 | +0.26% | 284,800 |
| 2026-06-05 | 275.18 | 275.18 | 269.00 | 270.10 | -3.51% | 325,900 |
| 2026-06-04 | 282.13 | 283.75 | 279.81 | 279.93 | +0.33% | 99,500 |
| 2026-06-03 | 273.88 | 279.31 | 272.20 | 279.00 | +1.57% | 206,800 |
| 2026-06-02 | 278.14 | 280.37 | 274.44 | 274.69 | -1.78% | 247,200 |
| 2026-06-01 | 287.55 | 287.55 | 273.97 | 279.68 | -2.86% | 373,500 |
| 2026-05-29 | 293.30 | 294.30 | 287.53 | 287.92 | -0.92% | 174,500 |
| 2026-05-28 | 294.94 | 298.01 | 288.34 | 290.58 | -3.14% | 314,600 |
| 2026-05-27 | 300.44 | 303.37 | 299.30 | 300.01 | -0.80% | 159,100 |
| 2026-05-26 | 311.03 | 312.01 | 301.93 | 302.44 | -2.52% | 206,200 |
| 2026-05-22 | 306.02 | 310.74 | 305.99 | 310.25 | +0.20% | 190,900 |
| 2026-05-21 | 305.69 | 311.96 | 303.00 | 309.62 | +0.29% | 246,300 |
| 2026-05-20 | 301.64 | 309.14 | 300.15 | 308.74 | +3.95% | 291,200 |
| 2026-05-19 | 292.02 | 297.36 | 290.05 | 297.01 | +1.34% | 219,100 |
| 2026-05-18 | 293.46 | 295.07 | 289.60 | 293.09 | -0.06% | 217,600 |
| 2026-05-15 | 299.98 | 299.98 | 293.09 | 293.27 | -3.73% | 269,800 |
| 2026-05-14 | 310.00 | 310.00 | 301.07 | 304.62 | -3.77% | 261,900 |
| 2026-05-13 | 310.72 | 322.45 | 307.21 | 316.55 | +0.47% | 181,600 |
| 2026-05-12 | 313.97 | 319.00 | 312.47 | 315.07 | +1.39% | 268,400 |
| 2026-05-11 | 317.20 | 318.00 | 309.15 | 310.75 | -0.44% | 346,300 |
| 2026-05-08 | 317.00 | 318.06 | 311.66 | 312.12 | -1.54% | 210,300 |
| 2026-05-07 | 313.80 | 318.00 | 308.42 | 317.00 | +1.17% | 441,200 |
| 2026-05-06 | 306.49 | 316.63 | 300.42 | 313.32 | +5.32% | 386,000 |
| 2026-05-05 | 297.00 | 299.55 | 293.30 | 297.49 | +0.12% | 175,700 |
| 2026-05-04 | 293.88 | 300.76 | 293.50 | 297.14 | +1.12% | 135,800 |
| 2026-05-01 | 295.27 | 297.62 | 291.66 | 293.86 | -0.48% | 116,000 |
| 2026-04-30 | 291.34 | 297.25 | 291.01 | 295.27 | +1.54% | 134,700 |
| 2026-04-29 | 295.62 | 296.43 | 289.54 | 290.80 | -2.47% | 208,700 |
| 2026-04-28 | 300.20 | 301.05 | 297.00 | 298.16 | -0.25% | 129,900 |
| 2026-04-27 | 298.65 | 305.63 | 298.10 | 298.90 | -0.63% | 202,600 |
| 2026-04-24 | 301.60 | 301.60 | 297.53 | 300.80 | +0.33% | 160,900 |
| 2026-04-23 | 308.31 | 310.57 | 298.65 | 299.81 | -4.03% | 316,300 |
| 2026-04-22 | 312.86 | 314.90 | 309.42 | 312.41 | +0.03% | 183,100 |
| 2026-04-21 | 314.69 | 317.42 | 311.58 | 312.31 | -1.81% | 190,600 |
| 2026-04-20 | 318.85 | 320.57 | 315.70 | 318.07 | -1.79% | 159,400 |
| 2026-04-17 | 322.33 | 328.39 | 322.30 | 323.87 | +0.99% | 207,200 |
| 2026-04-16 | 322.05 | 323.71 | 318.62 | 320.70 | +0.24% | 206,900 |
| 2026-04-15 | 313.14 | 320.30 | 311.25 | 319.94 | +3.21% | 196,100 |
| 2026-04-14 | 305.88 | 315.75 | 305.88 | 310.00 | +1.43% | 317,000 |
| 2026-04-13 | 309.38 | 311.19 | 302.53 | 305.64 | -1.30% | 304,200 |
| 2026-04-10 | 314.88 | 315.77 | 309.22 | 309.66 | -1.20% | 134,400 |
| 2026-04-09 | 311.53 | 317.47 | 310.66 | 313.42 | +0.39% | 142,300 |
| 2026-04-08 | 311.59 | 314.90 | 309.00 | 312.19 | +2.75% | 237,500 |
| 2026-04-07 | 301.22 | 304.91 | 299.29 | 303.82 | +0.44% | 194,500 |
| 2026-04-06 | 311.30 | 312.39 | 301.34 | 302.49 | -2.67% | 202,000 |
| 2026-04-02 | 307.42 | 315.97 | 306.32 | 310.79 | +0.76% | 133,500 |
| 2026-04-01 | 303.92 | 312.56 | 303.92 | 308.44 | +3.86% | 343,200 |
| 2026-03-31 | 284.70 | 297.80 | 283.48 | 296.97 | +4.54% | 233,000 |
| 2026-03-30 | 283.81 | 286.59 | 281.13 | 284.08 | +0.37% | 152,600 |
| 2026-03-27 | 286.08 | 289.76 | 280.59 | 283.03 | +2.20% | 233,700 |
| 2026-03-26 | 276.42 | 279.24 | 272.02 | 276.95 | -2.29% | 238,600 |
| 2026-03-25 | 279.96 | 285.53 | 279.96 | 283.45 | +2.81% | 160,300 |
| 2026-03-24 | 272.64 | 276.98 | 271.47 | 275.69 | +0.35% | 240,700 |
| 2026-03-23 | 273.95 | 279.25 | 273.50 | 274.73 | -0.20% | 208,500 |
| 2026-03-20 | 282.43 | 285.50 | 274.97 | 275.28 | -2.63% | 226,600 |
| 2026-03-19 | 280.56 | 283.94 | 279.71 | 282.72 | +0.15% | 103,100 |
| 2026-03-18 | 286.87 | 286.87 | 281.04 | 282.29 | -1.75% | 407,100 |
| 2026-03-17 | 291.39 | 292.94 | 285.44 | 287.33 | -0.80% | 161,300 |
| 2026-03-16 | 286.11 | 293.11 | 286.11 | 289.65 | +1.97% | 123,300 |
| 2026-03-13 | 285.31 | 288.45 | 283.04 | 284.05 | -0.44% | 229,100 |
| 2026-03-12 | 293.37 | 293.98 | 284.43 | 285.30 | -4.55% | 284,800 |
| 2026-03-11 | 299.56 | 302.14 | 297.83 | 298.91 | -2.12% | 266,900 |
| 2026-03-10 | 306.96 | 308.99 | 304.52 | 305.39 | +1.03% | 144,419 |
| 2026-03-09 | 293.00 | 303.00 | 293.00 | 302.29 | +0.39% | 198,127 |
| 2026-03-06 | 292.50 | 301.49 | 290.93 | 301.12 | +2.79% | 298,100 |
| 2026-03-05 | 297.54 | 297.54 | 290.00 | 292.94 | -2.03% | 303,100 |
| 2026-03-04 | 296.47 | 300.60 | 293.70 | 299.02 | +0.67% | 355,800 |
| 2026-03-03 | 299.20 | 301.94 | 293.27 | 297.04 | -5.51% | 542,500 |
| 2026-03-02 | 305.50 | 315.00 | 304.62 | 314.36 | -0.83% | 323,400 |
| 2026-02-27 | 318.66 | 323.24 | 314.23 | 316.99 | -1.67% | 364,200 |
| 2026-02-26 | 328.62 | 334.05 | 315.50 | 322.37 | -8.48% | 747,300 |
| 2026-02-25 | 357.71 | 358.80 | 347.85 | 352.23 | -4.54% | 401,600 |
| 2026-02-24 | 361.67 | 372.73 | 361.67 | 369.00 | -0.44% | 316,400 |
| 2026-02-23 | 360.00 | 371.17 | 360.00 | 370.64 | +2.35% | 218,100 |
| 2026-02-20 | 355.95 | 363.68 | 354.36 | 362.14 | +2.16% | 195,600 |
| 2026-02-19 | 359.05 | 365.60 | 352.93 | 354.48 | -1.27% | 149,200 |
| 2026-02-18 | 352.82 | 359.80 | 352.82 | 359.05 | +1.18% | 126,300 |
| 2026-02-17 | 346.07 | 356.71 | 345.04 | 354.86 | +2.54% | 185,200 |
| 2026-02-13 | 345.19 | 352.18 | 345.19 | 346.07 | -0.10% | 112,300 |
| 2026-02-12 | 353.22 | 353.22 | 342.00 | 346.42 | -1.38% | 140,800 |
| 2026-02-11 | 353.45 | 354.01 | 345.02 | 351.27 | -0.61% | 110,800 |
| 2026-02-10 | 353.87 | 358.38 | 351.64 | 353.43 | +1.31% | 172,900 |
| 2026-02-09 | 350.69 | 358.00 | 345.47 | 348.85 | -1.43% | 247,200 |
| 2026-02-06 | 346.74 | 354.63 | 340.00 | 353.92 | +1.99% | 269,700 |
| 2026-02-05 | 348.24 | 353.69 | 345.44 | 347.00 | -1.42% | 420,100 |
| 2026-02-04 | 348.79 | 355.43 | 345.19 | 352.00 | +1.62% | 312,500 |
| 2026-02-03 | 342.37 | 351.39 | 341.52 | 346.38 | +0.40% | 261,300 |
| 2026-02-02 | 333.11 | 345.10 | 328.91 | 345.00 | +1.36% | 358,500 |
| 2026-01-30 | 343.92 | 349.98 | 339.19 | 340.38 | -2.75% | 296,800 |
| 2026-01-29 | 350.00 | 353.00 | 345.54 | 350.00 | +0.00% | 310,900 |
| 2026-01-28 | 348.41 | 352.00 | 344.33 | 350.00 | +4.12% | 254,600 |
| 2026-01-27 | 335.68 | 341.29 | 334.36 | 336.16 | -0.48% | 131,700 |
| 2026-01-26 | 336.55 | 340.08 | 335.10 | 337.79 | -0.45% | 98,300 |
| 2026-01-23 | 341.05 | 344.19 | 338.32 | 339.32 | +0.15% | 167,600 |
| 2026-01-22 | 331.18 | 342.00 | 331.18 | 338.81 | -0.83% | 289,000 |
| 2026-01-21 | 333.43 | 344.81 | 332.90 | 341.64 | +2.20% | 315,900 |
| 2026-01-20 | 328.69 | 335.91 | 325.10 | 334.28 | -1.16% | 272,300 |
| 2026-01-16 | 338.07 | 340.83 | 336.18 | 338.19 | -0.03% | 153,700 |
| 2026-01-15 | 342.41 | 345.98 | 332.52 | 338.29 | -2.44% | 165,100 |
| 2026-01-14 | 343.90 | 353.10 | 337.25 | 346.75 | -1.23% | 287,600 |
| 2026-01-13 | 339.16 | 352.46 | 335.29 | 351.06 | +5.11% | 359,600 |
| 2026-01-12 | 340.87 | 341.16 | 330.63 | 333.99 | -1.15% | 537,700 |
| 2026-01-09 | 329.29 | 340.81 | 328.75 | 337.89 | +5.47% | 666,600 |
| 2026-01-08 | 332.84 | 332.84 | 317.97 | 320.37 | -4.04% | 419,100 |
| 2026-01-07 | 331.76 | 335.32 | 328.31 | 333.87 | +4.22% | 510,500 |
| 2026-01-06 | 323.65 | 328.86 | 318.89 | 320.35 | +0.02% | 293,080 |
| 2026-01-05 | 322.50 | 327.95 | 312.70 | 320.30 | +2.98% | 355,906 |
| 2026-01-02 | 305.32 | 311.22 | 304.78 | 311.02 | +2.37% | 187,200 |
| 2025-12-31 | 304.46 | 305.50 | 302.62 | 303.81 | -0.30% | 211,500 |
| 2025-12-30 | 303.73 | 310.88 | 302.14 | 304.72 | -1.80% | 252,100 |
| 2025-12-29 | 309.69 | 310.75 | 307.10 | 310.30 | -0.67% | 218,200 |
| 2025-12-26 | 311.24 | 313.23 | 310.29 | 312.39 | +0.21% | 99,100 |
| 2025-12-24 | 309.12 | 314.46 | 308.16 | 311.73 | -0.19% | 128,100 |
| 2025-12-23 | 310.80 | 313.12 | 306.61 | 312.32 | -0.33% | 220,000 |
| 2025-12-22 | 314.05 | 315.48 | 310.77 | 313.36 | -0.85% | 216,000 |
| 2025-12-19 | 308.19 | 318.12 | 308.00 | 316.05 | +2.94% | 381,300 |
| 2025-12-18 | 305.80 | 309.87 | 304.66 | 307.02 | +0.32% | 183,600 |
| 2025-12-17 | 305.82 | 308.97 | 302.00 | 306.05 | +0.57% | 327,300 |
| 2025-12-16 | 301.08 | 305.82 | 299.50 | 304.31 | -2.05% | 361,000 |
| 2025-12-15 | 307.48 | 315.59 | 300.82 | 310.67 | -2.63% | 756,900 |
| 2025-12-12 | 320.84 | 322.55 | 318.09 | 319.06 | -0.55% | 179,700 |
| 2025-12-11 | 318.21 | 326.77 | 318.21 | 320.84 | -0.57% | 189,900 |
| 2025-12-10 | 318.28 | 322.95 | 315.50 | 322.68 | +1.25% | 140,400 |
| 2025-12-09 | 317.33 | 323.29 | 316.40 | 318.69 | -2.39% | 307,395 |
| 2025-12-08 | 324.99 | 331.83 | 324.68 | 326.49 | +1.11% | 259,795 |
| 2025-12-05 | 332.64 | 332.64 | 310.11 | 322.90 | -2.56% | 603,800 |
| 2025-12-04 | 334.95 | 340.98 | 330.98 | 331.40 | -1.91% | 239,800 |
| 2025-12-03 | 325.14 | 338.36 | 325.00 | 337.86 | +2.32% | 170,600 |
| 2025-12-02 | 335.00 | 338.59 | 328.79 | 330.19 | -1.61% | 181,600 |
| 2025-12-01 | 338.37 | 340.29 | 331.55 | 335.60 | -1.47% | 198,600 |
| 2025-11-28 | 342.66 | 342.97 | 337.00 | 340.61 | -0.01% | 107,500 |
| 2025-11-26 | 343.95 | 345.58 | 337.10 | 340.64 | +1.63% | 368,600 |
| 2025-11-25 | 338.89 | 344.22 | 334.52 | 335.17 | +0.74% | 369,100 |
| 2025-11-24 | 352.11 | 356.55 | 322.41 | 332.71 | -4.32% | 637,300 |
| 2025-11-21 | 349.17 | 351.20 | 340.80 | 347.72 | -0.45% | 163,500 |
| 2025-11-20 | 361.85 | 364.97 | 348.44 | 349.29 | -1.27% | 210,200 |
| 2025-11-19 | 361.67 | 362.01 | 348.50 | 353.79 | -2.78% | 234,400 |
| 2025-11-18 | 362.46 | 366.38 | 355.00 | 363.92 | -3.37% | 353,500 |
| 2025-11-17 | 378.00 | 385.22 | 373.32 | 376.63 | +2.96% | 558,900 |
| 2025-11-14 | 363.03 | 374.04 | 363.02 | 365.82 | -0.69% | 230,000 |
| 2025-11-13 | 375.99 | 381.50 | 365.52 | 368.36 | -2.41% | 456,500 |
| 2025-11-12 | 348.75 | 379.33 | 347.50 | 377.47 | +9.84% | 847,500 |
| 2025-11-11 | 328.24 | 343.96 | 328.24 | 343.65 | +4.39% | 234,600 |
| 2025-11-10 | 329.00 | 333.22 | 327.03 | 329.20 | +2.88% | 137,400 |
| 2025-11-07 | 315.53 | 320.59 | 312.87 | 319.97 | -3.73% | 339,900 |
| 2025-11-06 | 320.34 | 343.81 | 312.22 | 332.36 | +3.41% | 416,200 |
| 2025-11-05 | 311.10 | 323.20 | 306.73 | 321.39 | +3.95% | 269,200 |
| 2025-11-04 | 306.60 | 316.80 | 306.60 | 309.19 | -0.86% | 236,300 |
| 2025-11-03 | 310.62 | 314.06 | 307.00 | 311.86 | +0.44% | 221,300 |
| 2025-10-31 | 311.61 | 312.97 | 307.92 | 310.48 | +0.73% | 142,100 |
| 2025-10-30 | 310.19 | 313.80 | 307.50 | 308.22 | -2.11% | 190,500 |
| 2025-10-29 | 317.00 | 318.00 | 311.57 | 314.85 | -0.63% | 148,700 |
| 2025-10-28 | 313.94 | 318.99 | 312.95 | 316.85 | +0.45% | 200,100 |
| 2025-10-27 | 315.70 | 320.35 | 312.92 | 315.43 | +1.49% | 153,800 |
| 2025-10-24 | 311.40 | 314.95 | 309.00 | 310.81 | +0.25% | 112,600 |
| 2025-10-23 | 310.21 | 312.52 | 306.00 | 310.03 | -1.12% | 206,000 |
| 2025-10-22 | 310.48 | 316.50 | 310.48 | 313.54 | -0.70% | 186,800 |
| 2025-10-21 | 317.04 | 318.85 | 314.10 | 315.74 | -0.90% | 141,200 |
| 2025-10-20 | 318.00 | 319.57 | 315.25 | 318.59 | +0.69% | 183,900 |
| 2025-10-17 | 310.46 | 317.64 | 310.46 | 316.42 | -0.50% | 333,700 |
| 2025-10-16 | 320.58 | 323.75 | 315.95 | 318.02 | +0.59% | 225,600 |
| 2025-10-15 | 313.01 | 319.74 | 312.01 | 316.15 | -1.49% | 321,400 |
| 2025-10-14 | 315.00 | 326.46 | 309.00 | 320.94 | -1.86% | 367,400 |
| 2025-10-13 | 322.54 | 332.32 | 322.54 | 327.03 | +2.16% | 145,400 |
| 2025-10-10 | 330.00 | 332.39 | 316.40 | 320.10 | -4.68% | 335,100 |
| 2025-10-09 | 335.51 | 337.82 | 329.64 | 335.80 | -4.36% | 212,300 |
| 2025-10-08 | 347.82 | 353.00 | 346.99 | 351.09 | +2.77% | 155,800 |
| 2025-10-07 | 345.00 | 346.40 | 341.43 | 341.62 | -0.84% | 150,200 |
| 2025-10-06 | 344.98 | 346.00 | 340.88 | 344.53 | +0.19% | 168,700 |
| 2025-10-03 | 339.11 | 347.09 | 334.53 | 343.87 | -0.38% | 163,200 |
| 2025-10-02 | 349.00 | 355.30 | 344.44 | 345.17 | +2.99% | 424,800 |
| 2025-10-01 | 340.73 | 346.58 | 334.61 | 335.16 | -1.63% | 279,300 |
| 2025-09-30 | 337.05 | 342.26 | 335.57 | 340.70 | +2.36% | 273,700 |
| 2025-09-29 | 327.40 | 333.02 | 327.21 | 332.83 | +2.08% | 162,500 |
| 2025-09-26 | 326.05 | 330.00 | 321.83 | 326.06 | -0.81% | 198,200 |
| 2025-09-25 | 330.14 | 332.74 | 325.43 | 328.71 | -0.34% | 252,300 |
| 2025-09-24 | 327.98 | 331.15 | 327.40 | 329.84 | +0.23% | 134,900 |
| 2025-09-23 | 329.50 | 332.17 | 326.69 | 329.07 | -2.59% | 170,000 |
| 2025-09-22 | 337.49 | 339.67 | 334.40 | 337.81 | +1.02% | 112,300 |
| 2025-09-19 | 335.00 | 339.25 | 332.39 | 334.40 | -2.48% | 241,900 |
| 2025-09-18 | 335.00 | 343.28 | 335.00 | 342.89 | +3.22% | 229,700 |
| 2025-09-17 | 330.00 | 334.10 | 330.00 | 332.20 | +1.53% | 157,800 |
| 2025-09-16 | 327.78 | 327.78 | 323.69 | 327.20 | -1.53% | 316,600 |
| 2025-09-15 | 332.94 | 334.02 | 330.00 | 332.27 | +2.44% | 356,000 |
| 2025-09-12 | 331.66 | 333.03 | 324.03 | 324.34 | -3.38% | 274,600 |
| 2025-09-11 | 324.51 | 336.80 | 324.51 | 335.67 | +6.93% | 429,400 |
| 2025-09-10 | 324.49 | 330.35 | 312.28 | 313.93 | -10.59% | 1,021,400 |
| 2025-09-09 | 348.66 | 351.27 | 347.00 | 351.13 | +1.35% | 348,900 |
| 2025-09-08 | 340.32 | 347.17 | 338.00 | 346.45 | +1.36% | 399,900 |
| 2025-09-05 | 338.49 | 341.99 | 335.75 | 341.80 | +7.24% | 357,700 |
Die letzten 250 Handelstage, neueste zuerst.
Saisonale Renditen
Historisch bester Monat: Jan (+15.86%). Schwächster Monat: Dez (-9.47%). Basis: 2 Jahre täglicher Daten (2025–2026).
FAQ · aus den aktuellen Kursdaten · Stand 2026-09-02
Schnelle Antworten
Wie lautet der letzte Schlusskurs von BeiGene, Ltd. (ONC)?
361.78 am 2026-09-02, aus der täglichen Kursaufzeichnung des Closelook-Datenlakes.
Wo liegen 52-Wochen-Hoch und -Tief von ONC?
385.22 im Hoch und 253.95 im Tief über die zurückliegenden 52 Wochen, Stand 2026-09-02.
Welches ist historisch der stärkste und der schwächste Monat von BeiGene, Ltd.?
Historisch war der stärkste Kalendermonat von ONC der Jan (Durchschnitt +15.86%), der schwächste der Dez (Durchschnitt -9.47%) — Basis: 2 Jahre täglicher Daten (2025–2026).
Wie viele Jahre deckt die Saisonalität ab?
2 Jahre (2025–2026), berechnet aus 418 Tageskerzen im Closelook-Datenlake.