Holen Sie sich die Stockscreener-App
11.90
2.94%
-0.36
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-04 | $12.22 | $11.90 | $0.32 | 12,736.0 | -2.94% |
| 2025-11-03 | $13.89 | $12.18 | $1.71 | 46,803.0 | -8.92% |
| 2025-10-31 | $13.68 | $12.32 | $1.36 | 22,951.0 | +8.64% |
| 2025-10-30 | $12.79 | $12.00 | $0.79 | 12,770.0 | -1.08% |
| 2025-10-29 | $13.19 | $12.26 | $0.93 | 40,166.0 | +2.16% |
| 2025-10-28 | $12.48 | $11.99 | $0.49 | 28,626.0 | +4.79% |
| 2025-10-27 | $13.49 | $11.70 | $1.79 | 41,260.0 | -10.38% |
| 2025-10-24 | $13.39 | $10.77 | $2.62 | 80,619.0 | +24.33% |
| 2025-10-23 | $10.88 | $10.12 | $0.76 | 51,350.0 | +1.35% |
| 2025-10-22 | $10.42 | $10.00 | $0.42 | 36,024.0 | +2.07% |
| 2025-10-21 | $10.52 | $9.25 | $1.27 | 93,277.0 | +16.67% |
| 2025-10-20 | $8.70 | $8.00 | $0.70 | 19,594.0 | +8.21% |
| 2025-10-17 | $8.08 | $8.00 | $0.0801 | 10,254.0 | +0.13% |
| 2025-10-16 | $8.28 | $8.02 | $0.26 | 7,980.0 | -0.74% |
| 2025-10-15 | $8.62 | $8.09 | $0.53 | 9,369.0 | -4.71% |
| 2025-10-14 | $8.49 | $8.20 | $0.29 | 7,463.0 | -1.16% |
| 2025-10-13 | $8.59 | $8.18 | $0.41 | 13,289.0 | +2.75% |
| 2025-10-10 | $8.75 | $8.30 | $0.45 | 10,935.0 | -2.56% |
| 2025-10-09 | $9.03 | $8.49 | $0.54 | 31,573.0 | -3.60% |
| 2025-10-08 | $8.96 | $8.82 | $0.137 | 7,302.0 | -1.26% |
| 2025-10-07 | $9.50 | $9.01 | $0.486 | 6,261.0 | -5.12% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $13.89 | $11.90 | $1.99 | 59,539.0 | -11.59% |
| 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% |
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% |
1.20%
7.46%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):