Echtzeit-Aktienkurs Burning Rock Biotech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.05.2025 | 2,91 | 2,92 | 2,79 | 2,79 | -2,79% | 32.902,00 |
| 01.05.2025 | 3,09 | 3,09 | 2,85 | 2,87 | -1,71% | 21.058,00 |
| 30.04.2025 | 3,05 | 3,18 | 2,90 | 2,92 | 1,04% | 13.708,00 |
| 29.04.2025 | 2,87 | 3,04 | 2,86 | 2,89 | 0,17% | 11.205,00 |
| 28.04.2025 | 2,90 | 2,90 | 2,88 | 2,89 | 1,58% | 8.972,00 |
| 25.04.2025 | 3,07 | 3,10 | 2,84 | 2,84 | -3,57% | 19.963,00 |
| 24.04.2025 | 3,13 | 3,48 | 2,91 | 2,95 | 0,17% | 77.910,00 |
| 23.04.2025 | 3,05 | 3,27 | 2,94 | 2,94 | 1,03% | 12.043,00 |
| 22.04.2025 | 2,77 | 3,09 | 2,77 | 2,91 | 1,22% | 7.510,00 |
| 21.04.2025 | 2,92 | 3,29 | 2,83 | 2,88 | 2,68% | 23.972,00 |
| 17.04.2025 | 2,90 | 2,94 | 2,80 | 2,80 | -3,45% | 11.668,00 |
| 16.04.2025 | 2,96 | 3,05 | 2,85 | 2,90 | -1,36% | 14.194,00 |
| 15.04.2025 | 3,20 | 3,61 | 2,92 | 2,94 | 1,03% | 12.184,00 |
| 14.04.2025 | 3,15 | 3,42 | 2,91 | 2,91 | -3,32% | 16.307,00 |
| 11.04.2025 | 3,05 | 3,05 | 3,00 | 3,01 | -0,82% | 7.018,00 |
| 10.04.2025 | 3,28 | 3,40 | 3,00 | 3,04 | -9,67% | 16.732,00 |
| 09.04.2025 | 3,55 | 3,55 | 3,23 | 3,36 | -5,62% | 20.205,00 |
| 08.04.2025 | 3,81 | 3,81 | 3,56 | 3,56 | -2,06% | 12.289,00 |
| 07.04.2025 | 3,95 | 3,95 | 3,57 | 3,64 | -3,63% | 3.529,00 |
| 04.04.2025 | 3,72 | 3,78 | 3,72 | 3,77 | -4,51% | 4.128,00 |
| 03.04.2025 | 4,00 | 4,00 | 3,89 | 3,95 | -7,49% | 73.043,00 |
| 02.04.2025 | 4,49 | 4,49 | 4,27 | 4,27 | -1,61% | 6.309,00 |
| 01.04.2025 | 4,48 | 4,48 | 4,34 | 4,34 | -3,56% | 1.445,00 |
| 31.03.2025 | 4,35 | 4,50 | 4,35 | 4,50 | -0,44% | 3.527,00 |
| 28.03.2025 | 4,62 | 4,70 | 4,52 | 4,52 | -3,83% | 3.270,00 |
| 27.03.2025 | 4,75 | 4,80 | 4,61 | 4,70 | -1,26% | 8.764,00 |
| 26.03.2025 | 4,80 | 4,85 | 4,38 | 4,76 | -1,24% | 70.250,00 |
| 25.03.2025 | 5,68 | 5,68 | 4,60 | 4,82 | -12,36% | 89.479,00 |
| 24.03.2025 | 5,50 | 5,50 | 5,50 | 5,50 | -3,51% | 651,00 |
| 21.03.2025 | 5,40 | 5,71 | 5,39 | 5,70 | -1,04% | 8.192,00 |
| 20.03.2025 | 5,75 | 6,10 | 5,41 | 5,76 | 4,73% | 12.324,00 |
| 19.03.2025 | 5,30 | 6,00 | 5,25 | 5,50 | 1,05% | 9.454,00 |
| 18.03.2025 | 5,60 | 6,00 | 5,44 | 5,44 | -6,19% | 8.037,00 |
| 17.03.2025 | 6,00 | 6,00 | 5,52 | 5,80 | -2,65% | 2.478,00 |
| 14.03.2025 | 5,40 | 6,00 | 5,40 | 5,96 | 9,36% | 4.509,00 |
| 13.03.2025 | 5,50 | 5,50 | 5,45 | 5,45 | 1,11% | 1.550,00 |
| 12.03.2025 | 5,47 | 5,78 | 5,17 | 5,39 | 5,69% | 3.175,00 |
| 11.03.2025 | 5,16 | 5,16 | 5,10 | 5,10 | 4,08% | 2.127,00 |
| 10.03.2025 | 5,57 | 5,65 | 4,90 | 4,90 | -13,43% | 7.912,00 |
| 06.03.2025 | 5,28 | 5,76 | 5,28 | 5,66 | 2,11% | 3.337,00 |
| 05.03.2025 | 5,22 | 5,54 | 5,22 | 5,54 | 6,11% | 602,00 |
| 04.03.2025 | 6,01 | 6,01 | 4,41 | 5,22 | -13,08% | 13.460,00 |
| 03.03.2025 | 6,08 | 6,33 | 5,91 | 6,01 | -4,75% | 5.514,00 |
| 28.02.2025 | 6,22 | 6,31 | 6,11 | 6,31 | -2,92% | 2.214,00 |
| 27.02.2025 | 6,40 | 6,50 | 6,39 | 6,50 | 2,04% | 1.184,00 |
| 26.02.2025 | 6,20 | 6,41 | 6,20 | 6,37 | 0,16% | 1.538,00 |
| 25.02.2025 | 6,60 | 6,75 | 6,32 | 6,36 | -9,66% | 6.818,00 |
| 24.02.2025 | 7,33 | 7,33 | 6,35 | 7,04 | -1,54% | 13.652,00 |
| 21.02.2025 | 7,33 | 7,33 | 7,15 | 7,15 | 0,85% | 885,00 |
| 20.02.2025 | 7,90 | 7,90 | 6,80 | 7,09 | -10,25% | 2.706,00 |
| 19.02.2025 | 7,50 | 7,90 | 7,50 | 7,90 | 8,52% | 1.901,00 |
| 18.02.2025 | 7,48 | 7,70 | 7,20 | 7,28 | 4,90% | 3.112,00 |
| 14.02.2025 | 6,77 | 7,45 | 6,77 | 6,94 | 13,03% | 26.183,00 |
| 13.02.2025 | 6,53 | 6,53 | 6,14 | 6,14 | -5,54% | 2.156,00 |
| 12.02.2025 | 5,59 | 6,50 | 5,59 | 6,50 | 7,62% | 2.092,00 |
| 11.02.2025 | 6,15 | 6,32 | 6,04 | 6,04 | -3,36% | 1.866,00 |
| 10.02.2025 | 6,79 | 6,80 | 6,20 | 6,25 | -3,55% | 8.108,00 |
| 07.02.2025 | 6,21 | 6,80 | 6,21 | 6,48 | 2,53% | 8.992,00 |
| 06.02.2025 | 6,50 | 7,29 | 6,32 | 6,32 | -2,77% | 42.700,00 |
| 05.02.2025 | 6,60 | 6,70 | 6,50 | 6,50 | -2,42% | 1.812,00 |
| 04.02.2025 | 6,45 | 6,66 | 6,45 | 6,66 | 2,48% | 925,00 |
| 03.02.2025 | 6,34 | 6,80 | 6,16 | 6,50 | -2,69% | 6.883,00 |
| 31.01.2025 | 6,23 | 6,85 | 5,58 | 6,68 | -1,47% | 13.605,00 |
| 30.01.2025 | 6,78 | 6,78 | 6,78 | 6,78 | 3,35% | 441,00 |
| 29.01.2025 | 6,69 | 6,69 | 6,56 | 6,56 | -1,65% | 2.363,00 |
| 28.01.2025 | 6,67 | 6,67 | 6,67 | 6,67 | -1,07% | 612,00 |
| 27.01.2025 | 7,00 | 7,00 | 6,74 | 6,74 | -7,86% | 1.380,00 |
| 24.01.2025 | 7,00 | 7,32 | 7,00 | 7,32 | 7,29% | 546,00 |
| 23.01.2025 | 6,82 | 6,82 | 6,81 | 6,82 | 0,15% | 2.043,00 |
| 22.01.2025 | 6,80 | 7,16 | 6,68 | 6,81 | 0,00% | 5.953,00 |
| 21.01.2025 | 6,87 | 7,32 | 6,68 | 6,81 | 4,29% | 12.328,00 |
| 16.01.2025 | 6,53 | 6,53 | 6,53 | 6,53 | 0,46% | 308,00 |
| 15.01.2025 | 6,51 | 6,51 | 6,50 | 6,50 | -0,76% | 617,00 |
| 13.01.2025 | 6,72 | 6,80 | 6,24 | 6,55 | -6,70% | 28.583,00 |
| 10.01.2025 | 7,06 | 7,08 | 7,02 | 7,02 | -0,62% | 3.548,00 |
| 08.01.2025 | 7,05 | 7,23 | 7,05 | 7,06 | 0,06% | 1.724,00 |
| 07.01.2025 | 7,05 | 7,39 | 6,98 | 7,06 | 0,14% | 8.916,00 |
| 06.01.2025 | 7,05 | 7,35 | 7,05 | 7,05 | 0,00% | 5.548,00 |
| 03.01.2025 | 7,30 | 7,30 | 7,05 | 7,05 | -4,60% | 4.114,00 |
| 02.01.2025 | 7,05 | 7,39 | 7,05 | 7,39 | 9,48% | 1.483,00 |
| 31.12.2024 | 6,97 | 7,33 | 6,42 | 6,75 | -2,88% | 10.832,00 |
| 30.12.2024 | 6,87 | 7,03 | 6,40 | 6,95 | -2,69% | 10.600,00 |
| 27.12.2024 | 6,42 | 7,14 | 6,42 | 7,14 | 1,42% | 3.578,00 |
| 26.12.2024 | 6,78 | 7,04 | 6,50 | 7,04 | 8,34% | 6.889,00 |
| 23.12.2024 | 6,50 | 6,50 | 5,98 | 6,50 | -1,22% | 6.183,00 |
| 20.12.2024 | 6,02 | 7,00 | 5,96 | 6,58 | 6,99% | 13.780,00 |
| 19.12.2024 | 7,04 | 7,04 | 6,15 | 6,15 | -12,14% | 13.254,00 |
| 18.12.2024 | 6,93 | 7,14 | 6,93 | 7,00 | 4,17% | 13.357,00 |
| 17.12.2024 | 6,69 | 6,72 | 6,69 | 6,72 | 0,30% | 9.237,00 |
| 16.12.2024 | 6,70 | 7,00 | 6,03 | 6,70 | -0,45% | 26.196,00 |
| 13.12.2024 | 6,59 | 6,97 | 6,59 | 6,73 | -3,03% | 5.862,00 |
| 12.12.2024 | 6,70 | 6,97 | 6,70 | 6,94 | 1,31% | 5.777,00 |
| 11.12.2024 | 6,71 | 6,97 | 6,61 | 6,85 | 2,09% | 5.518,00 |
| 10.12.2024 | 6,70 | 6,85 | 6,50 | 6,71 | -4,42% | 10.275,00 |
| 09.12.2024 | 6,51 | 7,10 | 6,51 | 7,02 | -1,96% | 11.269,00 |
| 06.12.2024 | 6,72 | 7,18 | 6,61 | 7,16 | 3,02% | 17.644,00 |
| 05.12.2024 | 7,20 | 7,47 | 6,94 | 6,95 | 0,23% | 6.703,00 |
| 04.12.2024 | 6,48 | 7,32 | 6,48 | 6,93 | 13,67% | 48.495,00 |
| 03.12.2024 | 6,09 | 6,27 | 6,06 | 6,10 | 0,99% | 10.360,00 |
| 02.12.2024 | 6,39 | 6,40 | 5,93 | 6,04 | -1,95% | 10.417,00 |