0,815$
1,24%
Echtzeit-Aktienkurs Burning Rock Biotech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 19.251,00 |
| 03.09.2025 | 7,84 | 8,70 | 7,84 | 7,95 | 1,40% | 34.695,00 |
| 02.09.2025 | 8,75 | 9,10 | 7,83 | 7,84 | -9,78% | 47.724,00 |
| 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% | 10.921,00 |
| 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% | 40.028,00 |
| 25.08.2025 | 9,10 | 9,10 | 8,58 | 8,60 | -7,91% | 20.612,00 |
| 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% | 21.308,00 |
| 20.08.2025 | 9,21 | 9,39 | 7,70 | 9,30 | -0,96% | 49.193,00 |
| 19.08.2025 | 10,70 | 11,12 | 8,71 | 9,39 | -7,67% | 142.711,00 |
| 18.08.2025 | 7,65 | 10,74 | 7,65 | 10,17 | 35,96% | 310.286,00 |
| 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% | 21.717,00 |
| 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% | 46.852,00 |
| 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% | 20.743,00 |
| 04.08.2025 | 6,05 | 6,60 | 5,96 | 6,15 | 8,51% | 24.890,00 |
| 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% | 24.799,00 |
| 30.07.2025 | 5,80 | 6,59 | 5,80 | 6,47 | 11,36% | 9.848,00 |
| 29.07.2025 | 7,15 | 7,15 | 5,81 | 5,81 | -15,80% | 48.057,00 |
| 28.07.2025 | 6,92 | 7,45 | 6,90 | 6,90 | 1,47% | 25.016,00 |
| 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% | 77.768,00 |
| 23.07.2025 | 5,83 | 9,48 | 5,82 | 8,24 | 41,42% | 579.676,00 |
| 22.07.2025 | 5,20 | 5,95 | 5,02 | 5,83 | 16,70% | 41.974,00 |
| 21.07.2025 | 4,75 | 5,00 | 4,75 | 4,99 | 6,23% | 20.750,00 |
| 18.07.2025 | 4,79 | 4,84 | 4,67 | 4,70 | 1,95% | 11.909,00 |
| 17.07.2025 | 4,65 | 4,80 | 4,52 | 4,61 | 0,22% | 19.785,00 |
| 16.07.2025 | 4,85 | 4,85 | 4,47 | 4,60 | -5,04% | 20.830,00 |
| 15.07.2025 | 4,65 | 4,93 | 4,55 | 4,84 | 4,62% | 20.181,00 |
| 14.07.2025 | 4,38 | 4,96 | 4,32 | 4,63 | 9,80% | 32.810,00 |
| 11.07.2025 | 3,92 | 4,45 | 3,92 | 4,22 | 5,95% | 15.945,00 |
| 10.07.2025 | 3,88 | 3,98 | 3,88 | 3,98 | 3,03% | 5.716,00 |
| 09.07.2025 | 3,77 | 3,88 | 3,77 | 3,86 | 4,40% | 18.212,00 |
| 08.07.2025 | 3,53 | 3,78 | 3,51 | 3,70 | 3,93% | 20.370,00 |
| 07.07.2025 | 3,31 | 3,56 | 3,31 | 3,56 | 4,71% | 7.654,00 |
| 03.07.2025 | 3,24 | 3,41 | 3,23 | 3,40 | 5,26% | 6.261,00 |
| 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% | 5.362,00 |
| 30.06.2025 | 3,25 | 3,25 | 3,11 | 3,16 | 3,27% | 10.440,00 |
| 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% | 8.889,00 |
| 25.06.2025 | 3,41 | 3,41 | 3,39 | 3,39 | -1,45% | 921,00 |
| 24.06.2025 | 3,35 | 3,60 | 3,35 | 3,44 | 2,19% | 4.424,00 |
| 23.06.2025 | 3,41 | 3,56 | 3,31 | 3,37 | -7,77% | 28.855,00 |
| 20.06.2025 | 3,53 | 3,98 | 3,44 | 3,65 | -1,89% | 56.242,00 |
| 18.06.2025 | 3,56 | 3,75 | 3,38 | 3,72 | 4,53% | 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% | 15.778,00 |
| 13.06.2025 | 4,03 | 4,09 | 3,60 | 3,83 | -5,05% | 26.168,00 |
| 12.06.2025 | 3,05 | 4,19 | 3,05 | 4,03 | 33,89% | 221.493,00 |
| 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% | 77.752,00 |
| 09.06.2025 | 3,00 | 3,11 | 2,98 | 3,02 | 4,14% | 15.970,00 |
| 06.06.2025 | 3,00 | 3,20 | 2,88 | 2,90 | 0,35% | 21.849,00 |
| 05.06.2025 | 3,17 | 3,17 | 2,88 | 2,89 | -0,34% | 21.632,00 |
| 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% | 22.953,00 |
| 02.06.2025 | 3,11 | 3,29 | 3,05 | 3,11 | 0,32% | 6.807,00 |
| 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% | 25.164,00 |
| 27.05.2025 | 3,40 | 3,40 | 3,20 | 3,29 | 1,23% | 11.216,00 |
| 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% | 47.178,00 |