Echtzeit-Aktienkurs Burning Rock Biotech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.05.2026 | 12,01 | 12,58 | 9,65 | 10,10 | -17,01% | 47.292,00 |
| 27.05.2026 | 13,66 | 14,32 | 12,11 | 12,17 | -14,95% | 14.279,00 |
| 26.05.2026 | 14,60 | 14,70 | 14,31 | 14,31 | -1,38% | 10.482,00 |
| 22.05.2026 | 16,12 | 16,12 | 14,51 | 14,51 | -11,09% | 24.860,00 |
| 21.05.2026 | 16,60 | 18,30 | 16,32 | 16,32 | -2,28% | 29.427,00 |
| 20.05.2026 | 16,50 | 16,70 | 16,50 | 16,70 | 0,00% | 2.207,00 |
| 19.05.2026 | 16,75 | 16,75 | 16,70 | 16,70 | 0,00% | 1.963,00 |
| 18.05.2026 | 16,66 | 16,86 | 16,43 | 16,70 | -2,00% | 5.003,00 |
| 15.05.2026 | 17,58 | 18,01 | 16,86 | 17,04 | -8,19% | 43.562,00 |
| 14.05.2026 | 16,86 | 18,59 | 16,85 | 18,56 | 10,74% | 4.199,00 |
| 13.05.2026 | 16,76 | 16,76 | 16,76 | 16,76 | -0,42% | 2.957,00 |
| 12.05.2026 | 16,55 | 16,83 | 16,55 | 16,83 | 3,82% | 5.804,00 |
| 11.05.2026 | 17,30 | 17,30 | 15,83 | 16,21 | -3,28% | 14.682,00 |
| 08.05.2026 | 16,80 | 16,86 | 16,59 | 16,76 | 1,09% | 8.192,00 |
| 07.05.2026 | 17,17 | 17,17 | 16,58 | 16,58 | -2,53% | 2.005,00 |
| 06.05.2026 | 16,82 | 17,65 | 16,16 | 17,01 | -0,09% | 3.590,00 |
| 05.05.2026 | 16,16 | 17,23 | 16,16 | 17,03 | -0,96% | 8.643,00 |
| 04.05.2026 | 17,76 | 17,76 | 16,61 | 17,19 | 0,56% | 6.416,00 |
| 01.05.2026 | 16,10 | 18,29 | 16,10 | 17,10 | 0,56% | 38.336,00 |
| 30.04.2026 | 17,32 | 17,60 | 16,03 | 17,00 | 4,68% | 62.270,00 |
| 29.04.2026 | 16,34 | 16,62 | 15,42 | 16,24 | -2,46% | 17.352,00 |
| 28.04.2026 | 18,20 | 18,20 | 15,67 | 16,65 | -12,64% | 31.674,00 |
| 27.04.2026 | 20,95 | 20,95 | 19,01 | 19,06 | -7,88% | 68.832,00 |
| 24.04.2026 | 20,58 | 21,02 | 19,78 | 20,69 | 0,49% | 16.945,00 |
| 23.04.2026 | 20,45 | 20,97 | 20,36 | 20,59 | -1,29% | 24.167,00 |
| 22.04.2026 | 20,04 | 20,88 | 19,66 | 20,86 | 1,02% | 35.793,00 |
| 21.04.2026 | 21,00 | 21,22 | 20,50 | 20,65 | -4,22% | 17.520,00 |
| 20.04.2026 | 20,83 | 21,76 | 20,75 | 21,56 | 4,31% | 31.317,00 |
| 17.04.2026 | 22,00 | 22,00 | 20,67 | 20,67 | -8,13% | 37.212,00 |
| 16.04.2026 | 19,13 | 22,50 | 19,13 | 22,50 | 9,44% | 35.949,00 |
| 15.04.2026 | 19,70 | 20,98 | 19,70 | 20,56 | 3,37% | 11.539,00 |
| 14.04.2026 | 17,93 | 19,89 | 17,32 | 19,89 | 10,93% | 23.080,00 |
| 13.04.2026 | 15,98 | 18,68 | 15,65 | 17,93 | 13,16% | 52.984,00 |
| 10.04.2026 | 16,25 | 16,25 | 15,60 | 15,85 | -2,49% | 11.867,00 |
| 09.04.2026 | 16,58 | 16,99 | 16,16 | 16,25 | 0,06% | 14.256,00 |
| 08.04.2026 | 16,77 | 16,91 | 15,81 | 16,24 | 0,93% | 11.575,00 |
| 07.04.2026 | 16,30 | 17,10 | 15,85 | 16,09 | -1,29% | 7.310,00 |
| 06.04.2026 | 16,56 | 17,06 | 16,03 | 16,30 | 0,62% | 14.671,00 |
| 02.04.2026 | 16,79 | 17,05 | 16,20 | 16,20 | -0,61% | 55.936,00 |
| 01.04.2026 | 16,34 | 17,36 | 16,24 | 16,30 | 1,05% | 53.838,00 |
| 31.03.2026 | 16,10 | 16,69 | 16,10 | 16,13 | 0,81% | 26.382,00 |
| 30.03.2026 | 16,12 | 16,36 | 15,79 | 16,00 | -2,20% | 37.358,00 |
| 27.03.2026 | 18,81 | 18,81 | 16,16 | 16,36 | -11,57% | 32.218,00 |
| 26.03.2026 | 18,50 | 20,00 | 18,50 | 18,50 | -9,76% | 118.465,00 |
| 25.03.2026 | 19,85 | 20,50 | 19,64 | 20,50 | 3,48% | 134.452,00 |
| 24.03.2026 | 18,50 | 22,50 | 18,50 | 19,81 | 6,68% | 34.396,00 |
| 23.03.2026 | 18,55 | 18,80 | 18,50 | 18,57 | -2,88% | 11.171,00 |
| 20.03.2026 | 18,00 | 19,39 | 18,00 | 19,12 | 5,93% | 15.670,00 |
| 19.03.2026 | 18,00 | 18,57 | 18,00 | 18,05 | -3,06% | 7.837,00 |
| 18.03.2026 | 18,19 | 18,81 | 18,18 | 18,62 | 0,38% | 11.411,00 |
| 17.03.2026 | 16,85 | 18,67 | 16,80 | 18,55 | 9,18% | 24.521,00 |
| 16.03.2026 | 16,49 | 17,94 | 15,40 | 16,99 | 6,12% | 41.855,00 |
| 13.03.2026 | 22,53 | 22,53 | 15,70 | 16,01 | -29,93% | 47.613,00 |
| 12.03.2026 | 22,85 | 23,22 | 22,85 | 22,85 | -2,60% | 3.875,00 |
| 11.03.2026 | 23,75 | 23,75 | 23,11 | 23,46 | -0,04% | 13.421,00 |
| 10.03.2026 | 22,48 | 23,68 | 22,48 | 23,47 | 4,40% | 10.687,00 |
| 09.03.2026 | 21,77 | 22,99 | 21,77 | 22,48 | 1,03% | 6.664,00 |
| 06.03.2026 | 22,07 | 23,81 | 21,75 | 22,25 | -2,58% | 89.981,00 |
| 05.03.2026 | 22,00 | 23,60 | 20,33 | 22,84 | 3,91% | 33.651,00 |
| 04.03.2026 | 23,20 | 23,20 | 21,81 | 21,98 | -6,63% | 15.209,00 |
| 03.03.2026 | 25,36 | 25,36 | 23,50 | 23,54 | -8,19% | 2.974,00 |
| 02.03.2026 | 24,89 | 26,33 | 24,89 | 25,64 | -0,74% | 9.435,00 |
| 27.02.2026 | 23,84 | 26,34 | 23,81 | 25,83 | 8,26% | 13.916,00 |
| 26.02.2026 | 24,05 | 25,10 | 23,24 | 23,86 | -0,87% | 50.950,00 |
| 25.02.2026 | 27,10 | 27,10 | 23,92 | 24,07 | -12,88% | 48.730,00 |
| 24.02.2026 | 28,52 | 28,81 | 26,99 | 27,63 | -4,06% | 28.660,00 |
| 23.02.2026 | 28,10 | 29,63 | 28,10 | 28,80 | -0,72% | 15.409,00 |
| 20.02.2026 | 25,35 | 29,39 | 24,10 | 29,01 | -3,04% | 26.277,00 |
| 19.02.2026 | 29,99 | 29,99 | 29,92 | 29,92 | -0,23% | 899,00 |
| 18.02.2026 | 29,99 | 29,99 | 29,99 | 29,99 | 1,49% | 5.147,00 |
| 17.02.2026 | 29,05 | 29,99 | 28,28 | 29,55 | 1,42% | 18.892,00 |
| 13.02.2026 | 29,14 | 29,14 | 29,14 | 29,14 | -3,75% | 13.647,00 |
| 12.02.2026 | 28,96 | 30,49 | 28,43 | 30,27 | 4,81% | 29.415,00 |
| 11.02.2026 | 31,00 | 31,01 | 28,28 | 28,88 | -6,84% | 7.250,00 |
| 10.02.2026 | 31,99 | 31,99 | 31,00 | 31,00 | 1,01% | 2.943,00 |
| 09.02.2026 | 34,26 | 34,26 | 30,69 | 30,69 | -9,74% | 9.285,00 |
| 06.02.2026 | 29,66 | 34,00 | 29,66 | 34,00 | 11,04% | 10.518,00 |
| 05.02.2026 | 31,38 | 32,50 | 29,50 | 30,62 | -7,18% | 20.228,00 |
| 04.02.2026 | 33,75 | 36,16 | 31,00 | 32,99 | -1,82% | 12.641,00 |
| 03.02.2026 | 38,28 | 38,28 | 33,28 | 33,60 | -15,00% | 13.736,00 |
| 02.02.2026 | 34,50 | 41,09 | 33,55 | 39,53 | 16,06% | 16.125,00 |
| 30.01.2026 | 33,47 | 34,75 | 33,47 | 34,06 | 1,55% | 6.400,00 |
| 29.01.2026 | 35,34 | 35,34 | 32,75 | 33,54 | -5,15% | 11.726,00 |
| 28.01.2026 | 35,91 | 38,30 | 35,15 | 35,36 | -1,09% | 10.126,00 |
| 27.01.2026 | 36,26 | 36,26 | 35,00 | 35,75 | 1,02% | 10.408,00 |
| 26.01.2026 | 35,06 | 37,74 | 35,06 | 35,39 | 0,91% | 9.590,00 |
| 23.01.2026 | 39,62 | 39,62 | 34,50 | 35,07 | -14,59% | 30.947,00 |
| 22.01.2026 | 29,96 | 41,72 | 29,96 | 41,06 | 32,20% | 111.003,00 |
| 21.01.2026 | 30,30 | 31,52 | 29,88 | 31,06 | 1,77% | 19.297,00 |
| 20.01.2026 | 32,40 | 32,40 | 30,11 | 30,52 | -4,65% | 11.468,00 |
| 16.01.2026 | 33,43 | 33,43 | 29,67 | 32,01 | -3,93% | 26.546,00 |
| 15.01.2026 | 29,00 | 34,79 | 29,00 | 33,32 | 16,83% | 101.204,00 |
| 14.01.2026 | 24,20 | 29,98 | 24,12 | 28,52 | 18,49% | 53.905,00 |
| 13.01.2026 | 24,45 | 24,45 | 23,70 | 24,07 | 2,66% | 4.757,00 |
| 12.01.2026 | 23,94 | 24,35 | 23,40 | 23,45 | 0,63% | 7.871,00 |
| 09.01.2026 | 23,50 | 23,83 | 22,75 | 23,30 | -0,43% | 17.833,00 |
| 08.01.2026 | 22,50 | 23,52 | 20,53 | 23,40 | 4,65% | 22.903,00 |
| 07.01.2026 | 20,14 | 22,90 | 20,14 | 22,36 | 14,37% | 24.719,00 |
| 06.01.2026 | 24,60 | 24,92 | 19,10 | 19,55 | -20,14% | 95.132,00 |
| 05.01.2026 | 19,90 | 24,48 | 19,90 | 24,48 | 24,39% | 57.120,00 |