13,800€
-9,80%
Echtzeit-Aktienkurs Burning Rock Biotech Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Burning Rock Biotech Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.03.2026 | 16,30 | 16,80 | 14,05 | 14,35 | -11,15% | - |
| 26.03.2026 | 17,60 | 17,60 | 16,15 | 16,15 | -8,24% | - |
| 25.03.2026 | 17,15 | 18,40 | 17,15 | 17,60 | 3,53% | - |
| 24.03.2026 | 16,15 | 18,55 | 16,10 | 17,00 | 5,26% | - |
| 23.03.2026 | 16,70 | 16,70 | 16,00 | 16,15 | -3,29% | - |
| 20.03.2026 | 15,70 | 16,70 | 15,70 | 16,70 | 6,37% | - |
| 19.03.2026 | 16,15 | 16,15 | 15,65 | 15,70 | -1,88% | - |
| 18.03.2026 | 16,05 | 16,05 | 14,95 | 16,00 | -0,31% | - |
| 17.03.2026 | 14,55 | 16,05 | 14,30 | 16,05 | 10,31% | - |
| 16.03.2026 | 14,20 | 15,60 | 13,60 | 14,55 | 2,46% | - |
| 13.03.2026 | 19,55 | 19,85 | 14,00 | 14,20 | -27,37% | - |
| 12.03.2026 | 19,85 | 20,45 | 19,50 | 19,55 | -1,51% | - |
| 11.03.2026 | 20,05 | 20,60 | 19,70 | 19,85 | -1,00% | - |
| 10.03.2026 | 19,45 | 20,05 | 19,30 | 20,05 | 6,08% | - |
| 09.03.2026 | 18,85 | 19,75 | 18,70 | 18,90 | -2,07% | - |
| 06.03.2026 | 19,65 | 21,00 | 18,80 | 19,30 | 5,46% | - |
| 05.03.2026 | 18,95 | 19,15 | 17,85 | 18,30 | -4,94% | - |
| 04.03.2026 | 20,25 | 20,25 | 18,90 | 19,25 | -7,89% | - |
| 03.03.2026 | 22,00 | 22,10 | 19,80 | 20,90 | -2,79% | - |
| 02.03.2026 | 22,00 | 22,60 | 21,30 | 21,50 | -2,27% | - |
| 27.02.2026 | 20,20 | 22,00 | 19,50 | 22,00 | 9,18% | - |
| 26.02.2026 | 20,40 | 21,00 | 19,80 | 20,15 | -2,66% | - |
| 25.02.2026 | 23,60 | 23,70 | 20,25 | 20,70 | -12,66% | - |
| 24.02.2026 | 24,50 | 24,50 | 22,90 | 23,70 | -3,27% | - |
| 23.02.2026 | 24,50 | 25,00 | 24,00 | 24,50 | 7,46% | - |
| 20.02.2026 | 21,00 | 25,00 | 20,80 | 22,80 | -10,24% | - |
| 19.02.2026 | 25,40 | 25,40 | 25,40 | 25,40 | 0,40% | - |
| 18.02.2026 | 24,90 | 25,50 | 24,50 | 25,30 | 2,43% | - |
| 17.02.2026 | 24,60 | 24,90 | 24,10 | 24,70 | 0,41% | - |
| 16.02.2026 | 24,50 | 24,60 | 24,50 | 24,60 | -1,60% | - |
| 13.02.2026 | 25,50 | 25,50 | 23,40 | 25,00 | -0,79% | - |
| 12.02.2026 | 24,40 | 25,50 | 23,80 | 25,20 | -2,33% | - |
| 11.02.2026 | 26,10 | 26,90 | 23,90 | 25,80 | -2,64% | - |
| 10.02.2026 | 28,00 | 28,10 | 26,30 | 26,50 | -2,57% | - |
| 09.02.2026 | 28,70 | 28,70 | 26,90 | 27,20 | -1,45% | - |
| 06.02.2026 | 25,90 | 28,60 | 25,90 | 27,60 | 0,73% | - |
| 05.02.2026 | 27,90 | 28,00 | 26,00 | 27,40 | -1,79% | - |
| 04.02.2026 | 29,00 | 30,60 | 27,00 | 27,90 | -13,35% | - |
| 03.02.2026 | 33,50 | 33,50 | 29,30 | 32,20 | 8,42% | - |
| 02.02.2026 | 28,70 | 30,60 | 27,80 | 29,70 | 1,71% | - |
| 30.01.2026 | 28,10 | 29,80 | 27,60 | 29,20 | 2,82% | - |
| 29.01.2026 | 29,50 | 32,00 | 27,50 | 28,40 | -9,27% | - |
| 28.01.2026 | 29,80 | 32,70 | 29,20 | 31,30 | 5,74% | - |
| 27.01.2026 | 29,80 | 29,80 | 29,60 | 29,60 | -2,63% | - |
| 26.01.2026 | 29,60 | 32,50 | 29,20 | 30,40 | 1,67% | - |
| 23.01.2026 | 34,90 | 35,00 | 29,30 | 29,90 | 17,72% | - |
| 22.01.2026 | 26,50 | 35,20 | 25,40 | 25,40 | -3,05% | - |
| 21.01.2026 | 26,10 | 28,00 | 25,60 | 26,20 | -1,50% | - |
| 20.01.2026 | 27,50 | 28,60 | 26,60 | 26,60 | -3,27% | - |
| 19.01.2026 | 27,50 | 27,50 | 27,50 | 27,50 | -1,08% | - |
| 16.01.2026 | 28,70 | 29,00 | 26,40 | 27,80 | -3,47% | - |
| 15.01.2026 | 24,50 | 29,60 | 24,50 | 28,80 | 17,55% | - |
| 14.01.2026 | 20,70 | 25,10 | 20,40 | 24,50 | 18,36% | - |
| 13.01.2026 | 20,05 | 20,75 | 20,05 | 20,70 | 1,97% | - |
| 12.01.2026 | 20,00 | 20,80 | 19,85 | 20,30 | 1,25% | - |
| 09.01.2026 | 20,05 | 20,35 | 18,40 | 20,05 | 2,30% | - |
| 08.01.2026 | 19,15 | 19,95 | 18,30 | 19,60 | 2,35% | - |
| 07.01.2026 | 16,70 | 19,25 | 16,70 | 19,15 | -7,93% | - |
| 06.01.2026 | 20,80 | 21,40 | 16,50 | 20,80 | 7,77% | - |
| 05.01.2026 | 16,85 | 19,45 | 16,50 | 19,30 | 16,97% | - |
| 02.01.2026 | 17,15 | 17,35 | 16,50 | 16,50 | -2,37% | - |
| 30.12.2025 | 17,80 | 17,80 | 16,90 | 16,90 | -7,90% | - |
| 23.12.2025 | 20,20 | 20,50 | 16,70 | 18,35 | -6,85% | - |
| 22.12.2025 | 18,50 | 19,80 | 17,30 | 19,70 | 3,68% | - |
| 19.12.2025 | 17,55 | 19,30 | 17,55 | 19,00 | 18,01% | - |
| 17.12.2025 | 16,00 | 16,15 | 16,00 | 16,10 | 15,41% | - |
| 15.12.2025 | 13,70 | 14,40 | 13,40 | 13,95 | -3,79% | - |
| 12.12.2025 | 14,85 | 14,85 | 13,60 | 14,50 | -0,68% | - |
| 09.12.2025 | 15,95 | 16,00 | 14,40 | 14,60 | -11,52% | - |
| 08.12.2025 | 17,10 | 17,40 | 15,70 | 16,50 | 1,23% | 11,00 |
| 05.12.2025 | 17,65 | 18,30 | 16,30 | 16,30 | -12,60% | - |
| 04.12.2025 | 19,85 | 20,25 | 17,45 | 18,65 | -0,80% | - |
| 03.12.2025 | 19,05 | 20,00 | 18,65 | 18,80 | 6,52% | - |
| 02.12.2025 | 16,65 | 18,45 | 14,95 | 17,65 | 2,92% | - |
| 01.12.2025 | 18,00 | 19,60 | 17,15 | 17,15 | -8,78% | - |
| 28.11.2025 | 18,80 | 18,80 | 18,75 | 18,80 | -2,08% | - |
| 27.11.2025 | 18,45 | 19,20 | 18,40 | 19,20 | 2,40% | 20,00 |
| 26.11.2025 | 16,80 | 19,70 | 16,20 | 18,75 | 30,21% | - |
| 24.11.2025 | 12,65 | 14,55 | 12,35 | 14,40 | 7,87% | - |
| 21.11.2025 | 13,70 | 13,70 | 12,30 | 13,35 | 0,00% | - |
| 20.11.2025 | 13,95 | 16,15 | 12,95 | 13,35 | 8,98% | - |
| 18.11.2025 | 13,45 | 13,45 | 12,20 | 12,25 | -9,93% | - |
| 17.11.2025 | 10,30 | 14,00 | 10,08 | 13,60 | 38,78% | - |
| 14.11.2025 | 9,90 | 10,75 | 9,63 | 9,80 | -2,97% | - |
| 12.11.2025 | 10,50 | 10,75 | 10,10 | 10,10 | 0,00% | - |
| 11.11.2025 | 10,75 | 10,95 | 10,10 | 10,10 | 1,00% | - |
| 10.11.2025 | 10,18 | 10,50 | 10,00 | 10,00 | 0,00% | - |
| 05.11.2025 | 10,03 | 11,50 | 9,85 | 10,00 | 0,50% | - |
| 04.11.2025 | 10,85 | 11,20 | 9,95 | 9,95 | -8,72% | - |
| 31.10.2025 | 10,95 | 11,80 | 10,70 | 10,90 | 1,40% | - |
| 30.10.2025 | 10,95 | 11,10 | 10,50 | 10,75 | 4,37% | - |
| 28.10.2025 | 10,50 | 10,70 | 10,20 | 10,30 | -5,50% | - |
| 27.10.2025 | 10,90 | 11,60 | 10,08 | 10,90 | 8,73% | - |
| 24.10.2025 | 9,23 | 10,03 | 9,03 | 10,03 | 8,97% | - |
| 23.10.2025 | 9,10 | 9,20 | 8,58 | 9,20 | 5,75% | - |
| 21.10.2025 | 7,63 | 8,95 | 7,23 | 8,70 | 18,77% | - |
| 20.10.2025 | 7,05 | 7,33 | 6,88 | 7,33 | 6,16% | - |
| 17.10.2025 | 7,00 | 7,00 | 6,88 | 6,90 | -0,72% | - |
| 16.10.2025 | 7,10 | 7,10 | 6,95 | 6,95 | -2,11% | - |
| 14.10.2025 | 7,58 | 7,58 | 7,10 | 7,10 | 0,00% | - |