0,815$
1,24%
Echtzeit-Aktienkurs Burning Rock Biotech Limited
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 02.01.2026 | 20,07 | 20,49 | 19,59 | 19,68 | -2,33% | 32.202,00 |
| 31.12.2025 | 20,63 | 21,00 | 20,14 | 20,15 | -2,30% | 11.703,00 |
| 30.12.2025 | 20,59 | 21,07 | 20,08 | 20,62 | 0,21% | 18.846,00 |
| 29.12.2025 | 20,69 | 20,98 | 20,26 | 20,58 | -2,81% | 17.801,00 |
| 26.12.2025 | 20,54 | 21,57 | 19,75 | 21,18 | -0,17% | 18.140,00 |
| 24.12.2025 | 21,34 | 21,34 | 19,49 | 21,21 | -2,57% | 17.587,00 |
| 23.12.2025 | 23,88 | 24,18 | 19,91 | 21,77 | -6,93% | 54.345,00 |
| 22.12.2025 | 22,00 | 23,39 | 21,10 | 23,39 | 7,79% | 64.160,00 |
| 19.12.2025 | 21,43 | 22,97 | 20,95 | 21,70 | 5,70% | 95.892,00 |
| 18.12.2025 | 19,87 | 21,14 | 19,75 | 20,53 | 5,39% | 35.040,00 |
| 17.12.2025 | 18,88 | 19,86 | 18,33 | 19,48 | 3,95% | 71.934,00 |
| 16.12.2025 | 16,20 | 18,88 | 16,20 | 18,74 | 18,91% | 226.604,00 |
| 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 | 3,90% | 9.684,00 |
| 05.11.2025 | 11,21 | 12,71 | 11,21 | 11,79 | 4,24% | 114.206,00 |
| 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 |