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 |
|---|---|---|---|---|---|---|
| 06.03.2026 | 22,07 | 23,81 | 21,75 | 22,04 | -6,61% | 167,00 |
| 05.03.2026 | 22,00 | 23,60 | 20,33 | 23,60 | 7,37% | 167,00 |
| 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 |