Holen Sie sich die Stockscreener-App
7.48
7.63%
0.53
Handel nachbörslich:
7.48
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-15 | $7.69 | $7.10 | $0.59 | 29,929.0 | +7.63% |
| 2025-08-14 | $7.52 | $6.94 | $0.577 | 13,920.0 | -0.57% |
| 2025-08-13 | $7.01 | $6.66 | $0.35 | 4,073.0 | +0.58% |
| 2025-08-12 | $7.15 | $6.95 | $0.1968 | 9,184.0 | +0.14% |
| 2025-08-11 | $6.95 | $6.62 | $0.33 | 21,737.0 | +1.76% |
| 2025-08-08 | $6.90 | $6.00 | $0.90 | 24,494.0 | +6.23% |
| 2025-08-07 | $7.80 | $6.42 | $1.38 | 46,873.0 | +5.25% |
| 2025-08-06 | $6.22 | $6.03 | $0.1882 | 5,495.0 | -5.43% |
| 2025-08-05 | $6.45 | $6.15 | $0.30 | 20,743.0 | +4.83% |
| 2025-08-04 | $6.60 | $5.96 | $0.64 | 24,890.0 | +8.51% |
| 2025-08-01 | $6.03 | $5.31 | $0.7191 | 23,461.0 | -1.56% |
| 2025-07-31 | $6.33 | $5.50 | $0.83 | 24,799.0 | -10.97% |
| 2025-07-30 | $6.59 | $5.80 | $0.79 | 9,849.0 | +11.36% |
| 2025-07-29 | $7.15 | $5.81 | $1.34 | 48,297.0 | -15.80% |
| 2025-07-28 | $7.45 | $6.90 | $0.55 | 25,316.0 | +1.47% |
| 2025-07-25 | $8.35 | $6.71 | $1.64 | 75,516.0 | -18.76% |
| 2025-07-24 | $8.85 | $7.81 | $1.04 | 78,269.0 | +1.58% |
| 2025-07-23 | $8.30 | $7.86 | $0.44 | 55,604.0 | +41.42% |
| 2025-07-22 | $5.95 | $5.02 | $0.93 | 41,977.0 | +16.70% |
| 2025-07-21 | $5.00 | $4.75 | $0.25 | 20,750.0 | +6.23% |
| 2025-07-18 | $4.84 | $4.67 | $0.1748 | 11,899.0 | +1.95% |
| 2025-07-17 | $4.80 | $4.52 | $0.2774 | 19,792.0 | +0.22% |
| 2025-07-16 | $4.85 | $4.47 | $0.3816 | 20,830.0 | -5.04% |
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Burning Rock Biotech Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BNR-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Burning Rock Biotech Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $7.80 | $5.31 | $2.49 | 254,728.0 | +29.86% |
| 2025-07 | $8.85 | $3.14 | $5.71 | 571,541.0 | +82.28% |
| 2025-06 | $4.19 | $2.80 | $1.39 | 771,166.0 | +1.94% |
| 2025-05 | $3.45 | $2.18 | $1.27 | 1,378,519.0 | +6.16% |
| 2025-04 | $4.49 | $2.77 | $1.72 | 372,894.0 | -35.11% |
| 2025-03 | $6.33 | $4.35 | $1.98 | 245,817.0 | -28.69% |
| 2025-02 | $7.90 | $5.59 | $2.31 | 135,652.0 | -5.54% |
| 2025-01 | $7.39 | $5.58 | $1.81 | 94,111.0 | -1.04% |
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.47 | $5.93 | $1.54 | 234,623.0 | +12.82% |
| 2024-11 | $6.36 | $2.65 | $3.71 | 420,236.0 | +119.22% |
| 2024-10 | $5.65 | $2.70 | $2.95 | 1,438,310.0 | -13.94% |
| 2024-09 | $5.10 | $2.62 | $2.48 | 240,921.0 | -38.34% |
| 2024-08 | $7.29 | $5.18 | $2.11 | 142,099.0 | -28.06% |
| 2024-07 | $7.57 | $5.29 | $2.28 | 95,767.0 | +14.16% |
| 2024-06 | $7.83 | $6.38 | $1.45 | 132,692.0 | -9.83% |
| 2024-05 | $8.99 | $7.15 | $1.84 | 133,305.6 | -5.31% |
| 2024-04 | $8.86 | $6.80 | $2.05 | 57,263.1 | +3.71% |
| 2024-03 | $8.95 | $5.72 | $3.23 | 110,569.1 | -14.57% |
| 2024-02 | $9.20 | $7.80 | $1.40 | 114,643.2 | -0.90% |
| 2024-01 | $9.99 | $8.10 | $1.89 | 192,350.5 | -7.53% |
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $9.90 | $6.89 | $3.01 | 166,824.1 | +12.05% |
| 2023-11 | $10.50 | $8.30 | $2.20 | 120,493.1 | -12.98% |
| 2023-10 | $11.70 | $8.90 | $2.80 | 56,666.0 | -1.67% |
| 2023-09 | $14.40 | $8.71 | $5.69 | 178,200.0 | -28.41% |
| 2023-08 | $21.00 | $12.30 | $8.70 | 164,402.0 | -24.72% |
| 2023-07 | $24.10 | $18.00 | $6.10 | 70,531.1 | -16.28% |
| 2023-06 | $27.60 | $20.00 | $7.60 | 97,424.1 | -17.62% |
| 2023-05 | $31.40 | $25.80 | $5.60 | 78,026.1 | -16.08% |
| 2023-04 | $32.50 | $27.10 | $5.40 | 93,412.7 | +10.68% |
| 2023-03 | $35.40 | $26.70 | $8.70 | 241,378.8 | -13.80% |
| 2023-02 | $33.90 | $27.50 | $6.40 | 263,473.7 | +12.03% |
| 2023-01 | $38.00 | $20.10 | $17.90 | 433,186.6 | +29.33% |
0.67%
0.75%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):