Holen Sie sich die Stockscreener-App
4.64
1.30%
-0.0612
Handel nachbörslich:
4.65
0.01
+0.22%
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09-06 | $4.92 | $4.60 | $0.32 | 12,600.0 | -1.30% |
| 2024-09-05 | $5.10 | $4.52 | $0.579 | 13,946.0 | -1.03% |
| 2024-09-04 | $5.00 | $4.75 | $0.25 | 3,448.0 | -5.00% |
| 2024-09-03 | $5.09 | $4.70 | $0.395 | 5,173.0 | -5.57% |
| 2024-08-30 | $5.51 | $5.20 | $0.31 | 4,530.0 | -4.85% |
| 2024-08-29 | $5.61 | $5.18 | $0.43 | 9,454.0 | -0.45% |
| 2024-08-28 | $5.96 | $5.59 | $0.37 | 9,204.0 | -6.68% |
| 2024-08-27 | $6.30 | $5.99 | $0.31 | 1,034.0 | -0.17% |
| 2024-08-23 | $6.50 | $5.82 | $0.68 | 14,646.0 | -6.76% |
| 2024-08-22 | $6.65 | $6.25 | $0.40 | 14,154.0 | +3.10% |
| 2024-08-21 | $6.50 | $6.19 | $0.308 | 8,197.0 | -4.12% |
| 2024-08-20 | $6.77 | $6.26 | $0.506 | 12,680.0 | +6.55% |
| 2024-08-19 | $6.85 | $6.11 | $0.74 | 4,678.0 | -3.32% |
| 2024-08-16 | $6.90 | $6.27 | $0.634 | 12,805.0 | +0.80% |
| 2024-08-15 | $6.90 | $6.17 | $0.73 | 11,462.0 | -4.27% |
| 2024-08-14 | $6.96 | $6.55 | $0.415 | 917.0 | -0.91% |
| 2024-08-13 | $7.29 | $6.61 | $0.68 | 7,431.0 | -3.51% |
| 2024-08-12 | $7.04 | $6.58 | $0.46 | 8,959.0 | +4.58% |
| 2024-08-09 | $6.80 | $6.55 | $0.25 | 1,242.0 | -2.53% |
| 2024-08-08 | $7.00 | $6.44 | $0.56 | 6,779.0 | +1.49% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-09 | $5.10 | $4.52 | $0.579 | 47,767.0 | -12.37% |
| 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% |
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $29.80 | $19.70 | $10.10 | 403,474.5 | -10.36% |
| 2022-11 | $29.90 | $18.25 | $11.65 | 555,594.4 | +21.84% |
| 2022-10 | $27.07 | $17.00 | $10.07 | 585,893.2 | -13.81% |
| 2022-09 | $39.40 | $23.20 | $16.20 | 1,027,781.7 | -39.03% |
| 2022-08 | $42.40 | $24.60 | $17.80 | 1,122,690.1 | +22.88% |
| 2022-07 | $37.00 | $24.50 | $12.50 | 1,141,795.9 | +9.62% |
| 2022-06 | $32.00 | $17.40 | $14.60 | 2,977,468.3 | +21.25% |
| 2022-05 | $58.80 | $23.10 | $35.70 | 1,165,780.2 | -56.44% |
| 2022-04 | $112.7 | $53.50 | $59.20 | 330,282.6 | -40.69% |
| 2022-03 | $102.8 | $66.50 | $36.30 | 729,799.1 | +10.20% |
| 2022-02 | $94.80 | $73.22 | $21.58 | 496,196.6 | -6.33% |
| 2022-01 | $102.6 | $76.50 | $26.05 | 563,438.4 | -5.56% |
1.51%
0.68%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):