Holen Sie sich die Stockscreener-App
17.02
0.96%
-0.165
Burning Rock Biotech Ltd Adr-Aktien (BNR) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $17.23 | $16.16 | $1.07 | 8,543.0 | -0.96% |
| 2026-05-04 | $17.76 | $16.61 | $1.15 | 6,416.0 | +0.56% |
| 2026-05-01 | $18.29 | $16.09 | $2.20 | 38,332.0 | +0.56% |
| 2026-04-30 | $17.60 | $16.03 | $1.57 | 62,270.0 | +4.68% |
| 2026-04-29 | $16.62 | $15.42 | $1.20 | 17,345.0 | -2.46% |
| 2026-04-28 | $18.20 | $15.67 | $2.53 | 31,674.0 | -12.64% |
| 2026-04-27 | $20.95 | $19.01 | $1.94 | 68,817.0 | -7.88% |
| 2026-04-24 | $21.02 | $19.78 | $1.24 | 16,945.0 | +0.49% |
| 2026-04-23 | $20.97 | $20.36 | $0.61 | 24,167.0 | -1.29% |
| 2026-04-22 | $20.88 | $19.66 | $1.22 | 35,778.0 | +1.02% |
| 2026-04-21 | $21.22 | $20.50 | $0.72 | 17,519.0 | -4.22% |
| 2026-04-20 | $21.76 | $20.75 | $1.01 | 31,317.0 | +4.31% |
| 2026-04-17 | $22.00 | $20.67 | $1.33 | 37,212.0 | -8.13% |
| 2026-04-16 | $22.50 | $19.12 | $3.38 | 35,943.0 | +9.44% |
| 2026-04-15 | $20.98 | $19.70 | $1.28 | 11,537.0 | +3.37% |
| 2026-04-14 | $19.89 | $17.32 | $2.57 | 22,966.0 | +10.93% |
| 2026-04-13 | $18.68 | $15.65 | $3.03 | 52,970.0 | +13.16% |
| 2026-04-10 | $16.25 | $15.60 | $0.65 | 11,866.0 | -2.49% |
| 2026-04-09 | $16.99 | $16.16 | $0.835 | 14,256.0 | +0.06% |
| 2026-04-08 | $16.91 | $15.81 | $1.10 | 11,574.0 | +0.93% |
| 2026-04-07 | $17.10 | $15.85 | $1.25 | 7,268.0 | -1.29% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $18.29 | $16.09 | $2.20 | 61,834.0 | +0.15% |
| 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% |
1.63%
0.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):