Holen Sie sich die Stockscreener-App
3.24
0.31%
0.01
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-23 | $3.39 | $3.10 | $0.29 | 21,557.0 | +0.31% |
| 2025-05-22 | $3.35 | $3.00 | $0.35 | 22,450.0 | +4.19% |
| 2025-05-21 | $3.22 | $2.49 | $0.7354 | 47,178.0 | +6.53% |
| 2025-05-20 | $3.00 | $2.77 | $0.2289 | 8,775.0 | +6.99% |
| 2025-05-19 | $2.85 | $2.68 | $0.17 | 10,047.0 | -4.56% |
| 2025-05-16 | $3.05 | $2.72 | $0.33 | 26,869.0 | +1.42% |
| 2025-05-15 | $2.98 | $2.60 | $0.3754 | 11,446.0 | +7.66% |
| 2025-05-14 | $2.71 | $2.26 | $0.4497 | 290,687.0 | +6.53% |
| 2025-05-13 | $2.71 | $2.40 | $0.3053 | 34,205.0 | -0.41% |
| 2025-05-12 | $2.60 | $2.30 | $0.2958 | 10,839.0 | +5.81% |
| 2025-05-09 | $2.45 | $2.32 | $0.13 | 80,203.0 | -3.12% |
| 2025-05-08 | $2.77 | $2.32 | $0.455 | 112,750.0 | +3.45% |
| 2025-05-07 | $2.52 | $2.30 | $0.22 | 282,285.0 | -6.45% |
| 2025-05-06 | $2.78 | $2.38 | $0.395 | 159,548.0 | +2.48% |
| 2025-05-05 | $2.75 | $2.18 | $0.57 | 152,346.0 | -13.26% |
| 2025-05-02 | $2.92 | $2.79 | $0.13 | 32,902.0 | -2.79% |
| 2025-05-01 | $3.09 | $2.85 | $0.24 | 21,058.0 | -1.71% |
| 2025-04-30 | $3.18 | $2.90 | $0.28 | 13,708.0 | +1.04% |
| 2025-04-29 | $3.04 | $2.86 | $0.18 | 11,205.0 | +0.17% |
| 2025-04-28 | $2.90 | $2.88 | $0.025 | 8,382.0 | +1.58% |
| 2025-04-25 | $3.10 | $2.84 | $0.26 | 19,963.0 | -3.57% |
| 2025-04-24 | $3.48 | $2.91 | $0.5711 | 77,910.0 | +0.17% |
| 2025-04-23 | $3.27 | $2.94 | $0.3296 | 12,043.0 | +1.03% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $3.39 | $2.18 | $1.21 | 1,325,145.0 | +10.96% |
| 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% |
0.85%
1.17%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):