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 |
|---|---|---|---|---|---|---|
| 04.09.2026 | 10,16 | 12,05 | 10,16 | 11,99 | 11,22% | 97.756,00 |
| 03.09.2026 | 9,56 | 10,80 | 9,28 | 10,78 | 17,81% | 134.038,00 |
| 02.09.2026 | 9,45 | 9,48 | 9,15 | 9,15 | -0,76% | 3.621,00 |
| 01.09.2026 | 9,33 | 9,68 | 9,22 | 9,22 | -2,43% | 3.403,00 |
| 31.08.2026 | 9,56 | 9,79 | 9,40 | 9,45 | -7,26% | 5.704,00 |
| 28.08.2026 | 9,79 | 10,30 | 9,79 | 10,19 | 1,90% | 29.177,00 |
| 27.08.2026 | 9,26 | 10,00 | 9,26 | 10,00 | -4,21% | 6.341,00 |
| 26.08.2026 | 9,26 | 10,49 | 9,26 | 10,44 | 6,53% | 3.570,00 |
| 25.08.2026 | 10,32 | 10,90 | 9,11 | 9,80 | -5,04% | 12.844,00 |
| 24.08.2026 | 10,32 | 10,32 | 10,32 | 10,32 | 5,52% | 1.510,00 |
| 21.08.2026 | 9,40 | 10,25 | 9,11 | 9,78 | 5,73% | 4.630,00 |
| 20.08.2026 | 10,03 | 10,89 | 9,25 | 9,25 | -5,52% | 3.465,00 |
| 19.08.2026 | 9,77 | 10,06 | 9,77 | 9,79 | 5,16% | 1.400,00 |
| 18.08.2026 | 9,35 | 10,00 | 9,31 | 9,31 | 2,31% | 11.826,00 |
| 17.08.2026 | 9,18 | 9,18 | 8,88 | 9,10 | 3,06% | 3.565,00 |
| 14.08.2026 | 9,34 | 9,81 | 8,83 | 8,83 | -4,95% | 16.097,00 |
| 13.08.2026 | 9,83 | 9,83 | 9,29 | 9,29 | -6,45% | 2.971,00 |
| 12.08.2026 | 10,20 | 10,20 | 9,93 | 9,93 | -4,71% | 1.111,00 |
| 11.08.2026 | 10,66 | 11,13 | 10,00 | 10,42 | -4,02% | 13.487,00 |
| 10.08.2026 | 9,55 | 11,27 | 9,55 | 10,86 | 23,23% | 21.573,00 |
| 07.08.2026 | 8,89 | 8,91 | 8,81 | 8,81 | -0,79% | 1.808,00 |
| 06.08.2026 | 8,88 | 9,24 | 8,86 | 8,88 | 0,00% | 1.678,00 |
| 05.08.2026 | 8,97 | 8,97 | 8,88 | 8,88 | -1,00% | 1.510,00 |
| 04.08.2026 | 8,88 | 9,11 | 8,88 | 8,97 | 1,47% | 2.910,00 |
| 03.08.2026 | 8,96 | 9,08 | 8,80 | 8,84 | -0,67% | 14.318,00 |
| 31.07.2026 | 9,06 | 9,06 | 8,88 | 8,90 | 0,56% | 1.472,00 |
| 30.07.2026 | 8,70 | 9,12 | 8,70 | 8,85 | 0,34% | 2.479,00 |
| 29.07.2026 | 8,91 | 9,19 | 8,80 | 8,82 | -4,03% | 1.432,00 |
| 28.07.2026 | 9,09 | 9,29 | 9,09 | 9,19 | -2,23% | 1.865,00 |
| 27.07.2026 | 9,34 | 9,40 | 9,34 | 9,40 | 5,03% | 457,00 |
| 23.07.2026 | 9,12 | 9,12 | 8,95 | 8,95 | -2,08% | 6.782,00 |
| 22.07.2026 | 9,29 | 9,50 | 9,11 | 9,14 | -3,28% | 18.686,00 |
| 21.07.2026 | 9,36 | 9,75 | 9,35 | 9,45 | -6,16% | 6.819,00 |
| 20.07.2026 | 10,07 | 10,07 | 9,60 | 10,07 | 1,00% | 10.746,00 |
| 17.07.2026 | 9,70 | 10,10 | 9,56 | 9,97 | 3,80% | 4.132,00 |
| 16.07.2026 | 9,09 | 9,82 | 9,06 | 9,61 | 3,28% | 15.497,00 |
| 15.07.2026 | 9,60 | 10,24 | 8,68 | 9,30 | -6,44% | 15.410,00 |
| 14.07.2026 | 10,28 | 10,50 | 9,60 | 9,94 | -6,75% | 7.356,00 |
| 13.07.2026 | 11,01 | 11,01 | 10,51 | 10,66 | -5,66% | 23.562,00 |
| 10.07.2026 | 10,86 | 11,49 | 10,78 | 11,30 | -3,42% | 25.689,00 |
| 09.07.2026 | 11,75 | 11,78 | 10,90 | 11,70 | -0,43% | 25.342,00 |
| 08.07.2026 | 11,15 | 12,19 | 10,89 | 11,75 | 9,35% | 39.924,00 |
| 07.07.2026 | 10,70 | 12,89 | 10,60 | 10,75 | 4,02% | 89.925,00 |
| 06.07.2026 | 9,70 | 10,45 | 9,36 | 10,33 | 5,19% | 9.319,00 |
| 02.07.2026 | 9,31 | 10,20 | 9,23 | 9,82 | 9,60% | 29.433,00 |
| 01.07.2026 | 8,72 | 8,96 | 8,52 | 8,96 | 7,05% | 8.283,00 |
| 30.06.2026 | 8,29 | 9,00 | 8,23 | 8,37 | 3,59% | 14.953,00 |
| 29.06.2026 | 8,24 | 8,78 | 8,06 | 8,08 | -2,30% | 12.888,00 |
| 26.06.2026 | 8,00 | 8,28 | 7,94 | 8,27 | 4,03% | 10.007,00 |
| 25.06.2026 | 8,55 | 9,32 | 7,80 | 7,95 | -6,69% | 27.888,00 |
| 24.06.2026 | 8,00 | 8,52 | 7,63 | 8,52 | 12,70% | 62.339,00 |
| 23.06.2026 | 8,00 | 8,17 | 7,50 | 7,56 | -2,20% | 11.005,00 |
| 22.06.2026 | 7,50 | 7,73 | 7,23 | 7,73 | 6,62% | 39.059,00 |
| 18.06.2026 | 7,00 | 8,00 | 7,00 | 7,25 | 2,98% | 26.094,00 |
| 17.06.2026 | 8,13 | 8,13 | 6,79 | 7,04 | -13,41% | 49.547,00 |
| 16.06.2026 | 9,08 | 9,32 | 8,12 | 8,13 | -7,19% | 32.199,00 |
| 15.06.2026 | 8,54 | 9,01 | 8,54 | 8,76 | 1,98% | 14.125,00 |
| 12.06.2026 | 9,38 | 10,00 | 8,59 | 8,59 | -2,72% | 48.273,00 |
| 11.06.2026 | 8,69 | 9,00 | 8,46 | 8,83 | 6,00% | 18.584,00 |
| 10.06.2026 | 8,23 | 8,44 | 8,21 | 8,33 | 1,83% | 9.534,00 |
| 09.06.2026 | 9,00 | 9,00 | 8,15 | 8,18 | -9,81% | 33.255,00 |
| 08.06.2026 | 9,23 | 9,76 | 9,05 | 9,07 | -1,52% | 17.977,00 |
| 05.06.2026 | 9,11 | 9,39 | 8,70 | 9,21 | 0,55% | 17.327,00 |
| 04.06.2026 | 9,05 | 9,43 | 9,05 | 9,16 | 5,41% | 18.636,00 |
| 03.06.2026 | 10,00 | 10,01 | 8,69 | 8,69 | -9,85% | 28.701,00 |
| 02.06.2026 | 8,46 | 10,25 | 8,40 | 9,64 | 10,42% | 32.069,00 |
| 01.06.2026 | 9,20 | 9,40 | 8,50 | 8,73 | -6,33% | 45.564,00 |
| 29.05.2026 | 10,51 | 10,96 | 9,01 | 9,32 | -7,72% | 36.429,00 |
| 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 |