Holen Sie sich die Stockscreener-App
16.25
1.63%
0.26
Handel nachbörslich:
16.39
0.14
+0.86%
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-02 | $16.79 | $16.05 | $0.74 | 15,306.0 | +1.63% |
| 2026-10-01 | $18.01 | $15.99 | $2.02 | 38,778.0 | -9.30% |
| 2026-09-30 | $18.70 | $17.63 | $1.07 | 13,762.0 | -6.92% |
| 2026-09-29 | $19.45 | $17.35 | $2.10 | 58,714.0 | +7.43% |
| 2026-09-28 | $18.60 | $17.30 | $1.30 | 86,326.0 | -5.22% |
| 2026-09-25 | $19.60 | $17.33 | $2.27 | 39,519.0 | +3.33% |
| 2026-09-24 | $18.65 | $14.47 | $4.18 | 135,970.0 | +19.40% |
| 2026-09-23 | $16.45 | $14.35 | $2.10 | 24,077.0 | -8.36% |
| 2026-09-22 | $16.85 | $15.08 | $1.77 | 20,243.0 | +11.68% |
| 2026-09-21 | $15.43 | $14.47 | $0.96 | 9,971.0 | +3.48% |
| 2026-09-18 | $14.79 | $12.95 | $1.84 | 24,499.0 | +5.29% |
| 2026-09-17 | $13.90 | $12.68 | $1.22 | 5,246.0 | +7.99% |
| 2026-09-16 | $13.38 | $11.10 | $2.28 | 50,519.0 | +7.19% |
| 2026-09-15 | $11.86 | $11.38 | $0.476 | 8,227.0 | +0.69% |
| 2026-09-14 | $12.37 | $10.70 | $1.66 | 238,833.0 | -5.54% |
| 2026-09-11 | $12.58 | $11.21 | $1.38 | 50,948.0 | +5.68% |
| 2026-09-10 | $12.50 | $11.34 | $1.16 | 72,957.0 | -3.09% |
| 2026-09-09 | $13.26 | $10.85 | $2.41 | 44,763.0 | +11.95% |
| 2026-09-08 | $12.46 | $10.61 | $1.85 | 244,634.0 | -10.68% |
| 2026-09-04 | $12.05 | $10.16 | $1.89 | 92,669.0 | +11.22% |
| 2026-09-03 | $10.80 | $9.28 | $1.52 | 133,629.0 | +17.81% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $18.01 | $15.99 | $2.02 | 69,390.0 | -7.83% |
| 2026-09 | $19.60 | $9.15 | $10.45 | 1,362,513.0 | +86.56% |
| 2026-08 | $11.27 | $8.80 | $2.47 | 159,118.0 | +6.18% |
| 2026-07 | $12.89 | $8.52 | $4.37 | 338,435.0 | +6.33% |
| 2026-06 | $10.25 | $6.79 | $3.46 | 569,607.0 | -10.19% |
| 2026-05 | $18.59 | $9.01 | $9.58 | 309,687.0 | -45.18% |
| 2026-04 | $22.50 | $15.42 | $7.08 | 635,859.0 | +5.39% |
| 2026-03 | $26.33 | $15.40 | $10.93 | 728,765.0 | -37.55% |
| 2026-02 | $41.09 | $23.24 | $17.85 | 343,636.0 | -24.16% |
| 2026-01 | $41.72 | $19.10 | $22.62 | 661,449.0 | +69.03% |
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $24.18 | $15.64 | $8.54 | 1,242,761.0 | -4.47% |
| 2025-11 | $23.45 | $11.16 | $12.29 | 1,003,359.0 | +60.40% |
| 2025-10 | $13.68 | $8.00 | $5.68 | 593,579.0 | +55.61% |
| 2025-09 | $9.79 | $7.83 | $1.96 | 649,557.0 | -0.46% |
| 2025-08 | $11.12 | $5.31 | $5.81 | 911,913.0 | +50.87% |
| 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% |
0.97%
0.08%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):