Echtzeit-Aktienkurs Burning Rock Biotech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 15,76 | 17,00 | 15,75 | 15,76 | 0,06% | 58.067,00 |
| 12.12.2025 | 16,92 | 17,35 | 15,71 | 15,75 | -7,62% | 91.286,00 |
| 11.12.2025 | 16,97 | 18,42 | 16,97 | 17,05 | 0,12% | 35.702,00 |
| 10.12.2025 | 15,96 | 17,24 | 15,90 | 17,03 | 8,33% | 15.809,00 |
| 09.12.2025 | 18,00 | 18,05 | 15,64 | 15,72 | -13,63% | 60.468,00 |
| 08.12.2025 | 19,00 | 19,73 | 18,03 | 18,20 | -9,00% | 56.279,00 |
| 05.12.2025 | 20,58 | 21,17 | 19,50 | 20,00 | -2,68% | 43.000,00 |
| 04.12.2025 | 23,14 | 23,59 | 20,02 | 20,55 | -9,67% | 115.112,00 |
| 03.12.2025 | 22,00 | 23,49 | 21,92 | 22,75 | 4,79% | 75.008,00 |
| 02.12.2025 | 19,00 | 21,83 | 19,00 | 21,71 | 14,32% | 69.697,00 |
| 01.12.2025 | 21,60 | 22,92 | 17,66 | 18,99 | -12,04% | 79.612,00 |
| 28.11.2025 | 21,10 | 22,50 | 20,00 | 21,59 | 1,17% | 22.913,00 |
| 26.11.2025 | 19,99 | 23,45 | 19,99 | 21,34 | 9,72% | 64.033,00 |
| 25.11.2025 | 16,80 | 19,50 | 16,80 | 19,45 | 17,17% | 92.669,00 |
| 24.11.2025 | 14,50 | 16,90 | 14,50 | 16,60 | 16,49% | 142.263,00 |
| 21.11.2025 | 15,54 | 15,90 | 14,01 | 14,25 | -8,26% | 67.519,00 |
| 20.11.2025 | 17,00 | 18,51 | 14,71 | 15,53 | -3,10% | 72.706,00 |
| 19.11.2025 | 14,33 | 16,03 | 14,10 | 16,03 | 12,02% | 24.571,00 |
| 18.11.2025 | 15,00 | 15,00 | 14,03 | 14,31 | -6,35% | 11.770,00 |
| 17.11.2025 | 12,80 | 16,28 | 12,35 | 15,28 | 30,15% | 173.071,00 |
| 14.11.2025 | 11,32 | 12,25 | 11,16 | 11,74 | 3,71% | 76.295,00 |
| 13.11.2025 | 11,83 | 12,24 | 11,18 | 11,32 | -7,29% | 17.269,00 |
| 12.11.2025 | 12,03 | 12,29 | 11,81 | 12,21 | 2,26% | 16.680,00 |
| 11.11.2025 | 12,43 | 12,66 | 11,70 | 11,94 | -2,05% | 9.909,00 |
| 10.11.2025 | 11,81 | 12,23 | 11,80 | 12,19 | 3,39% | 9.238,00 |
| 07.11.2025 | 12,27 | 12,27 | 11,57 | 11,79 | -3,76% | 12.832,00 |
| 06.11.2025 | 12,31 | 12,50 | 12,25 | 12,25 | 0,41% | 9.684,00 |
| 05.11.2025 | 11,21 | 12,71 | 11,21 | 12,20 | 7,87% | 114.213,00 |
| 04.11.2025 | 12,22 | 12,22 | 11,22 | 11,31 | -7,75% | 22.579,00 |
| 03.11.2025 | 12,97 | 13,89 | 12,18 | 12,26 | -8,92% | 46.803,00 |
| 31.10.2025 | 12,32 | 13,68 | 12,32 | 13,46 | 8,64% | 24.100,00 |
| 30.10.2025 | 12,45 | 12,79 | 12,00 | 12,39 | -1,08% | 12.880,00 |
| 29.10.2025 | 12,27 | 13,19 | 12,26 | 12,53 | 2,16% | 40.170,00 |
| 28.10.2025 | 12,20 | 12,48 | 11,99 | 12,26 | 4,79% | 28.626,00 |
| 27.10.2025 | 13,01 | 13,49 | 11,70 | 11,70 | -10,38% | 41.261,00 |
| 24.10.2025 | 10,97 | 13,39 | 10,77 | 13,06 | 24,33% | 81.035,00 |
| 23.10.2025 | 10,28 | 10,88 | 10,12 | 10,50 | 1,35% | 51.350,00 |
| 22.10.2025 | 10,27 | 10,42 | 10,00 | 10,36 | 2,07% | 36.026,00 |
| 21.10.2025 | 9,26 | 10,52 | 9,25 | 10,15 | 16,67% | 93.489,00 |
| 20.10.2025 | 8,04 | 8,70 | 8,00 | 8,70 | 8,21% | 19.634,00 |
| 17.10.2025 | 8,00 | 8,08 | 8,00 | 8,04 | 0,12% | 10.264,00 |
| 16.10.2025 | 8,15 | 8,28 | 8,02 | 8,03 | -0,74% | 8.057,00 |
| 15.10.2025 | 8,49 | 8,62 | 8,09 | 8,09 | -4,71% | 9.382,00 |
| 14.10.2025 | 8,41 | 8,49 | 8,20 | 8,49 | -1,16% | 7.463,00 |
| 13.10.2025 | 8,20 | 8,59 | 8,18 | 8,59 | 2,75% | 13.289,00 |
| 10.10.2025 | 8,75 | 8,75 | 8,30 | 8,36 | -2,56% | 10.935,00 |
| 09.10.2025 | 8,90 | 9,03 | 8,49 | 8,58 | -3,60% | 31.573,00 |
| 08.10.2025 | 8,92 | 8,96 | 8,82 | 8,90 | -1,26% | 7.506,00 |
| 07.10.2025 | 9,50 | 9,50 | 9,01 | 9,01 | -5,12% | 6.261,00 |
| 06.10.2025 | 9,04 | 9,50 | 8,91 | 9,50 | 5,44% | 28.254,00 |
| 02.10.2025 | 8,22 | 9,77 | 8,22 | 9,01 | 3,92% | 23.131,00 |
| 01.10.2025 | 8,67 | 8,84 | 8,66 | 8,67 | 0,23% | 4.605,00 |
| 30.09.2025 | 9,54 | 9,54 | 8,10 | 8,65 | -7,88% | 24.087,00 |
| 29.09.2025 | 9,38 | 9,79 | 9,38 | 9,39 | 5,14% | 48.615,00 |
| 26.09.2025 | 8,90 | 9,50 | 8,90 | 8,93 | -1,96% | 5.572,00 |
| 25.09.2025 | 9,00 | 9,70 | 9,00 | 9,11 | 0,00% | 44.923,00 |
| 24.09.2025 | 9,15 | 9,28 | 9,10 | 9,11 | -0,76% | 9.434,00 |
| 23.09.2025 | 9,00 | 9,50 | 8,96 | 9,18 | 1,77% | 15.599,00 |
| 22.09.2025 | 8,55 | 9,30 | 8,55 | 9,02 | 4,64% | 28.392,00 |
| 19.09.2025 | 8,51 | 8,63 | 8,41 | 8,62 | 2,50% | 52.796,00 |
| 18.09.2025 | 8,43 | 8,59 | 8,27 | 8,41 | 1,69% | 9.907,00 |
| 17.09.2025 | 8,50 | 8,50 | 8,02 | 8,27 | -2,59% | 14.305,00 |
| 16.09.2025 | 8,90 | 9,55 | 8,40 | 8,49 | -2,53% | 46.199,00 |
| 15.09.2025 | 8,61 | 9,16 | 8,40 | 8,71 | 4,94% | 28.547,00 |
| 12.09.2025 | 8,81 | 8,85 | 8,30 | 8,30 | -5,79% | 24.365,00 |
| 11.09.2025 | 8,50 | 9,24 | 8,50 | 8,81 | -0,68% | 51.905,00 |
| 10.09.2025 | 9,23 | 9,37 | 8,85 | 8,87 | -6,43% | 15.083,00 |
| 09.09.2025 | 8,78 | 9,61 | 8,78 | 9,48 | 4,64% | 16.669,00 |
| 08.09.2025 | 8,95 | 9,20 | 8,79 | 9,06 | 9,16% | 75.651,00 |
| 05.09.2025 | 8,67 | 8,98 | 8,30 | 8,30 | -1,78% | 36.485,00 |
| 04.09.2025 | 8,09 | 8,47 | 8,06 | 8,45 | 6,29% | 19.441,00 |
| 03.09.2025 | 7,84 | 8,70 | 7,84 | 7,95 | 1,40% | 34.734,00 |
| 02.09.2025 | 8,75 | 9,10 | 7,83 | 7,84 | -9,78% | 47.739,00 |
| 29.08.2025 | 8,33 | 8,90 | 8,30 | 8,69 | 4,83% | 30.589,00 |
| 28.08.2025 | 8,81 | 8,81 | 8,29 | 8,29 | -2,70% | 11.421,00 |
| 27.08.2025 | 8,63 | 8,81 | 8,50 | 8,52 | -2,88% | 23.811,00 |
| 26.08.2025 | 9,26 | 9,30 | 8,77 | 8,77 | 2,01% | 40.058,00 |
| 25.08.2025 | 9,10 | 9,10 | 8,58 | 8,60 | -7,91% | 20.613,00 |
| 22.08.2025 | 9,55 | 9,98 | 8,88 | 9,34 | -5,29% | 36.507,00 |
| 21.08.2025 | 9,08 | 10,00 | 9,08 | 9,86 | 6,02% | 21.362,00 |
| 20.08.2025 | 9,21 | 9,39 | 7,70 | 9,30 | -0,96% | 49.774,00 |
| 19.08.2025 | 10,70 | 11,12 | 8,71 | 9,39 | -7,67% | 143.751,00 |
| 18.08.2025 | 7,65 | 10,74 | 7,65 | 10,17 | 35,96% | 314.603,00 |
| 15.08.2025 | 7,10 | 7,69 | 7,10 | 7,48 | 7,63% | 29.933,00 |
| 14.08.2025 | 7,04 | 7,52 | 6,94 | 6,95 | -0,57% | 13.920,00 |
| 13.08.2025 | 6,66 | 7,01 | 6,66 | 6,99 | 0,58% | 4.073,00 |
| 12.08.2025 | 6,97 | 7,15 | 6,95 | 6,95 | 0,14% | 9.184,00 |
| 11.08.2025 | 6,95 | 6,95 | 6,62 | 6,94 | 1,76% | 21.737,00 |
| 08.08.2025 | 6,47 | 6,90 | 6,00 | 6,82 | 6,23% | 24.535,00 |
| 07.08.2025 | 6,57 | 7,80 | 6,42 | 6,42 | 5,25% | 47.436,00 |
| 06.08.2025 | 6,11 | 6,22 | 6,03 | 6,10 | -5,43% | 5.495,00 |
| 05.08.2025 | 6,15 | 6,45 | 6,15 | 6,45 | 4,83% | 20.745,00 |
| 04.08.2025 | 6,05 | 6,60 | 5,96 | 6,15 | 8,51% | 24.902,00 |
| 01.08.2025 | 5,70 | 6,03 | 5,31 | 5,67 | -1,56% | 23.645,00 |
| 31.07.2025 | 6,33 | 6,33 | 5,50 | 5,76 | -10,97% | 25.104,00 |
| 30.07.2025 | 5,80 | 6,59 | 5,80 | 6,47 | 11,36% | 9.887,00 |
| 29.07.2025 | 7,15 | 7,15 | 5,81 | 5,81 | -15,80% | 48.497,00 |
| 28.07.2025 | 6,92 | 7,45 | 6,90 | 6,90 | 1,47% | 25.332,00 |
| 25.07.2025 | 8,35 | 8,35 | 6,71 | 6,80 | -18,76% | 75.583,00 |
| 24.07.2025 | 8,21 | 8,85 | 7,81 | 8,37 | 1,58% | 78.431,00 |