Echtzeit-Aktienkurs Burning Rock Biotech Limited
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.07.2025 | 3,29 | 3,32 | 3,22 | 3,23 | 0,94% | 4.787,00 |
| 01.07.2025 | 3,20 | 3,24 | 3,14 | 3,20 | 1,27% | 6.409,00 |
| 30.06.2025 | 3,25 | 3,25 | 3,11 | 3,16 | 3,27% | 10.450,00 |
| 27.06.2025 | 3,45 | 3,45 | 3,06 | 3,06 | -10,26% | 45.397,00 |
| 26.06.2025 | 3,46 | 3,50 | 3,26 | 3,41 | 0,59% | 8.890,00 |
| 25.06.2025 | 3,41 | 3,41 | 3,39 | 3,39 | -1,45% | 1.597,00 |
| 24.06.2025 | 3,35 | 3,60 | 3,35 | 3,44 | 2,20% | 4.428,00 |
| 23.06.2025 | 3,41 | 3,56 | 3,31 | 3,37 | -7,78% | 29.055,00 |
| 20.06.2025 | 3,53 | 3,98 | 3,44 | 3,65 | -1,88% | 56.242,00 |
| 18.06.2025 | 3,56 | 3,75 | 3,38 | 3,72 | 4,52% | 9.323,00 |
| 17.06.2025 | 3,39 | 3,80 | 3,39 | 3,56 | 5,14% | 74.058,00 |
| 16.06.2025 | 3,80 | 3,80 | 3,25 | 3,39 | -11,53% | 16.278,00 |
| 13.06.2025 | 4,03 | 4,09 | 3,60 | 3,83 | -5,06% | 26.168,00 |
| 12.06.2025 | 3,05 | 4,19 | 3,05 | 4,03 | 33,89% | 225.493,00 |
| 11.06.2025 | 3,21 | 3,26 | 2,95 | 3,01 | -7,10% | 81.964,00 |
| 10.06.2025 | 3,00 | 3,25 | 3,00 | 3,24 | 7,28% | 77.764,00 |
| 09.06.2025 | 3,00 | 3,11 | 2,98 | 3,02 | 4,14% | 15.982,00 |
| 06.06.2025 | 3,00 | 3,20 | 2,88 | 2,90 | -1,36% | 21.849,00 |
| 05.06.2025 | 3,17 | 3,17 | 2,88 | 2,94 | 1,38% | 21.886,00 |
| 04.06.2025 | 3,03 | 3,20 | 2,90 | 2,90 | -2,68% | 17.507,00 |
| 03.06.2025 | 3,16 | 3,28 | 2,80 | 2,98 | -4,18% | 24.006,00 |
| 02.06.2025 | 3,11 | 3,29 | 3,05 | 3,11 | 0,32% | 6.862,00 |
| 30.05.2025 | 3,15 | 3,15 | 3,07 | 3,10 | -2,21% | 5.364,00 |
| 29.05.2025 | 3,06 | 3,43 | 3,00 | 3,17 | 3,59% | 11.142,00 |
| 28.05.2025 | 3,45 | 3,45 | 2,99 | 3,06 | -6,99% | 25.261,00 |
| 27.05.2025 | 3,40 | 3,40 | 3,20 | 3,29 | 1,23% | 11.231,00 |
| 23.05.2025 | 3,14 | 3,39 | 3,10 | 3,25 | 0,62% | 21.939,00 |
| 22.05.2025 | 3,00 | 3,35 | 3,00 | 3,23 | 4,19% | 22.450,00 |
| 21.05.2025 | 2,92 | 3,22 | 2,49 | 3,10 | 6,53% | 47.578,00 |
| 20.05.2025 | 2,77 | 3,00 | 2,77 | 2,91 | 6,99% | 8.775,00 |
| 19.05.2025 | 2,82 | 2,85 | 2,68 | 2,72 | -4,56% | 10.247,00 |
| 16.05.2025 | 3,00 | 3,05 | 2,72 | 2,85 | 1,42% | 26.869,00 |
| 15.05.2025 | 2,61 | 2,98 | 2,60 | 2,81 | 7,66% | 11.446,00 |
| 14.05.2025 | 2,26 | 2,71 | 2,26 | 2,61 | 6,53% | 291.687,00 |
| 13.05.2025 | 2,46 | 2,71 | 2,40 | 2,45 | -0,41% | 34.206,00 |
| 12.05.2025 | 2,43 | 2,60 | 2,30 | 2,46 | 5,81% | 10.849,00 |
| 09.05.2025 | 2,40 | 2,45 | 2,32 | 2,33 | -3,12% | 80.203,00 |
| 08.05.2025 | 2,38 | 2,78 | 2,32 | 2,40 | 3,45% | 112.750,00 |
| 07.05.2025 | 2,52 | 2,52 | 2,30 | 2,32 | -6,45% | 282.285,00 |
| 06.05.2025 | 2,49 | 2,78 | 2,39 | 2,48 | 2,48% | 159.548,00 |
| 05.05.2025 | 2,75 | 2,75 | 2,18 | 2,42 | -13,26% | 152.392,00 |
| 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 |