13,755$
0,92%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.02.2026 | 13,60 | 13,78 | 13,46 | 13,75 | 0,92% | 888.988,00 |
| 18.02.2026 | 14,20 | 14,21 | 13,57 | 13,63 | -3,57% | 987.194,00 |
| 17.02.2026 | 14,30 | 14,40 | 13,98 | 14,13 | -2,42% | 675.121,00 |
| 13.02.2026 | 14,22 | 14,70 | 14,22 | 14,48 | -2,36% | 1.238.669,00 |
| 12.02.2026 | 15,04 | 15,42 | 14,74 | 14,83 | 2,77% | 3.708.477,00 |
| 11.02.2026 | 14,42 | 14,84 | 14,19 | 14,43 | 9,98% | 3.596.501,00 |
| 10.02.2026 | 13,20 | 13,31 | 12,76 | 13,12 | -2,31% | 1.195.911,00 |
| 09.02.2026 | 13,33 | 13,47 | 13,13 | 13,43 | 3,87% | 1.047.494,00 |
| 06.02.2026 | 12,43 | 12,99 | 12,43 | 12,93 | 5,68% | 1.158.543,00 |
| 05.02.2026 | 12,33 | 12,44 | 11,98 | 12,24 | 1,07% | 1.398.046,00 |
| 04.02.2026 | 12,70 | 12,70 | 11,80 | 12,11 | -7,88% | 1.303.074,00 |
| 03.02.2026 | 13,43 | 13,51 | 12,79 | 13,14 | -3,60% | 949.574,00 |
| 02.02.2026 | 13,36 | 13,85 | 13,36 | 13,63 | 3,18% | 1.185.657,00 |
| 30.01.2026 | 13,80 | 13,90 | 13,11 | 13,21 | -7,04% | 1.303.286,00 |
| 29.01.2026 | 14,72 | 14,84 | 13,79 | 14,21 | -3,99% | 1.595.312,00 |
| 28.01.2026 | 14,61 | 14,90 | 14,40 | 14,80 | 2,00% | 1.165.904,00 |
| 27.01.2026 | 14,65 | 15,10 | 14,40 | 14,51 | 8,77% | 3.689.326,00 |
| 26.01.2026 | 12,99 | 13,35 | 12,83 | 13,34 | 8,10% | 1.905.724,00 |
| 23.01.2026 | 12,56 | 12,64 | 12,34 | 12,34 | 3,26% | 1.091.822,00 |
| 22.01.2026 | 11,99 | 12,18 | 11,92 | 11,95 | 0,67% | 463.613,00 |
| 21.01.2026 | 11,69 | 11,96 | 11,60 | 11,87 | 4,58% | 690.623,00 |
| 20.01.2026 | 11,51 | 11,70 | 11,27 | 11,35 | -4,62% | 1.069.881,00 |
| 16.01.2026 | 12,21 | 12,28 | 11,76 | 11,90 | -3,72% | 1.237.432,00 |
| 15.01.2026 | 12,64 | 12,66 | 12,03 | 12,36 | -4,70% | 1.007.085,00 |
| 14.01.2026 | 12,80 | 13,18 | 12,75 | 12,97 | 1,09% | 1.121.838,00 |
| 13.01.2026 | 12,98 | 13,12 | 12,73 | 12,83 | -4,25% | 1.446.573,00 |
| 12.01.2026 | 12,75 | 13,66 | 12,65 | 13,40 | 21,60% | 4.965.245,00 |
| 09.01.2026 | 11,17 | 11,41 | 11,02 | 11,02 | 0,36% | 649.163,00 |
| 08.01.2026 | 10,72 | 11,05 | 10,59 | 10,98 | 3,29% | 924.532,00 |
| 07.01.2026 | 10,87 | 10,87 | 10,62 | 10,63 | -2,74% | 541.158,00 |
| 06.01.2026 | 11,15 | 11,22 | 10,91 | 10,93 | -1,71% | 672.242,00 |
| 05.01.2026 | 10,90 | 11,22 | 10,61 | 11,12 | 1,74% | 1.303.085,00 |
| 02.01.2026 | 10,83 | 11,03 | 10,75 | 10,93 | 5,71% | 1.031.056,00 |
| 31.12.2025 | 10,56 | 10,56 | 10,29 | 10,34 | -1,05% | 1.356.457,00 |
| 30.12.2025 | 10,55 | 10,60 | 10,44 | 10,45 | -0,95% | 639.518,00 |
| 29.12.2025 | 10,60 | 10,70 | 10,44 | 10,55 | -1,68% | 993.926,00 |
| 26.12.2025 | 10,67 | 10,78 | 10,57 | 10,73 | 0,56% | 382.132,00 |
| 24.12.2025 | 10,81 | 10,86 | 10,56 | 10,67 | -1,30% | 602.346,00 |
| 23.12.2025 | 11,10 | 11,12 | 10,80 | 10,81 | -2,96% | 785.796,00 |
| 22.12.2025 | 11,45 | 11,49 | 11,13 | 11,14 | -1,50% | 711.351,00 |
| 19.12.2025 | 11,01 | 11,35 | 10,99 | 11,31 | 3,67% | 924.244,00 |
| 18.12.2025 | 11,14 | 11,19 | 10,88 | 10,91 | -0,18% | 609.177,00 |
| 17.12.2025 | 11,13 | 11,32 | 10,89 | 10,93 | -1,26% | 823.407,00 |
| 16.12.2025 | 11,06 | 11,22 | 10,92 | 11,07 | 2,12% | 1.126.740,00 |
| 15.12.2025 | 11,25 | 11,25 | 10,80 | 10,84 | -4,16% | 1.333.374,00 |
| 12.12.2025 | 11,62 | 11,77 | 11,28 | 11,31 | 0,98% | 1.139.599,00 |
| 11.12.2025 | 11,49 | 11,58 | 11,15 | 11,20 | -5,41% | 1.665.412,00 |
| 10.12.2025 | 11,85 | 12,07 | 11,60 | 11,84 | 0,25% | 979.631,00 |
| 09.12.2025 | 11,99 | 12,02 | 11,62 | 11,81 | -1,01% | 971.201,00 |
| 08.12.2025 | 11,93 | 12,07 | 11,65 | 11,93 | 0,59% | 757.229,00 |
| 05.12.2025 | 12,01 | 12,01 | 11,77 | 11,86 | 0,08% | 764.489,00 |
| 04.12.2025 | 11,66 | 11,91 | 11,62 | 11,85 | 3,13% | 1.065.887,00 |
| 03.12.2025 | 11,37 | 11,61 | 11,20 | 11,49 | -0,69% | 1.392.468,00 |
| 02.12.2025 | 11,71 | 11,86 | 11,49 | 11,57 | -2,32% | 1.329.502,00 |
| 01.12.2025 | 12,00 | 12,02 | 11,60 | 11,85 | -4,17% | 1.702.019,00 |
| 28.11.2025 | 12,47 | 12,58 | 12,27 | 12,36 | -0,72% | 758.725,00 |
| 26.11.2025 | 12,88 | 12,93 | 12,29 | 12,45 | -4,01% | 1.738.442,00 |
| 25.11.2025 | 12,38 | 12,97 | 12,28 | 12,97 | 4,64% | 1.961.215,00 |
| 24.11.2025 | 12,47 | 12,75 | 12,29 | 12,40 | 2,69% | 1.646.176,00 |
| 21.11.2025 | 12,18 | 12,39 | 11,48 | 12,07 | -0,25% | 3.486.163,00 |
| 20.11.2025 | 12,29 | 12,75 | 12,07 | 12,10 | -2,26% | 2.414.284,00 |
| 19.11.2025 | 11,81 | 12,72 | 11,38 | 12,38 | -0,48% | 3.631.395,00 |
| 18.11.2025 | 11,90 | 13,04 | 11,81 | 12,44 | 1,97% | 2.609.085,00 |
| 17.11.2025 | 11,03 | 12,87 | 11,02 | 12,20 | 8,93% | 2.908.153,00 |
| 14.11.2025 | 10,96 | 11,60 | 10,95 | 11,20 | 0,45% | 1.612.189,00 |
| 13.11.2025 | 11,64 | 11,64 | 11,09 | 11,15 | -3,46% | 1.607.906,00 |
| 12.11.2025 | 11,61 | 11,63 | 11,42 | 11,55 | -0,30% | 977.699,00 |
| 11.11.2025 | 11,86 | 11,86 | 11,50 | 11,59 | -1,66% | 1.454.965,00 |
| 10.11.2025 | 11,90 | 11,90 | 11,67 | 11,78 | 1,38% | 880.955,00 |
| 07.11.2025 | 11,42 | 11,65 | 11,21 | 11,62 | -0,94% | 1.094.346,00 |
| 06.11.2025 | 12,01 | 12,09 | 11,71 | 11,73 | -3,14% | 1.108.964,00 |
| 05.11.2025 | 12,10 | 12,18 | 11,90 | 12,11 | 0,75% | 878.294,00 |
| 04.11.2025 | 12,18 | 12,45 | 11,94 | 12,02 | -4,72% | 1.133.386,00 |
| 03.11.2025 | 12,76 | 12,77 | 12,52 | 12,62 | 0,12% | 894.181,00 |
| 31.10.2025 | 12,68 | 12,73 | 12,55 | 12,60 | -0,16% | 739.512,00 |
| 30.10.2025 | 12,98 | 13,05 | 12,53 | 12,62 | -4,75% | 1.199.162,00 |
| 29.10.2025 | 13,45 | 13,93 | 13,18 | 13,25 | -0,45% | 1.393.457,00 |
| 28.10.2025 | 13,12 | 13,42 | 13,12 | 13,31 | -0,60% | 935.514,00 |
| 27.10.2025 | 13,26 | 13,40 | 13,07 | 13,39 | 4,04% | 1.400.120,00 |
| 24.10.2025 | 12,85 | 12,95 | 12,74 | 12,87 | 2,06% | 938.556,00 |
| 23.10.2025 | 12,50 | 12,79 | 12,40 | 12,61 | 2,77% | 1.066.855,00 |
| 22.10.2025 | 12,62 | 12,82 | 12,02 | 12,27 | -4,51% | 1.626.397,00 |
| 21.10.2025 | 12,70 | 13,00 | 12,62 | 12,85 | -0,54% | 1.462.463,00 |
| 20.10.2025 | 12,60 | 13,05 | 12,53 | 12,92 | 4,28% | 1.136.729,00 |
| 17.10.2025 | 12,40 | 12,51 | 12,12 | 12,39 | -4,40% | 1.932.094,00 |
| 16.10.2025 | 13,00 | 13,14 | 12,89 | 12,96 | -2,04% | 1.433.060,00 |
| 15.10.2025 | 13,35 | 13,49 | 13,08 | 13,23 | 2,60% | 1.727.064,00 |
| 14.10.2025 | 12,72 | 13,21 | 12,63 | 12,90 | -3,98% | 2.321.512,00 |
| 13.10.2025 | 13,53 | 13,54 | 13,06 | 13,43 | 6,33% | 1.745.239,00 |
| 10.10.2025 | 13,62 | 13,70 | 12,40 | 12,63 | -10,84% | 4.755.214,00 |
| 09.10.2025 | 14,27 | 14,29 | 13,96 | 14,17 | -2,24% | 1.586.650,00 |
| 08.10.2025 | 14,58 | 14,62 | 14,29 | 14,49 | -1,63% | 1.478.436,00 |
| 07.10.2025 | 15,40 | 15,48 | 14,62 | 14,73 | -3,85% | 1.446.799,00 |
| 06.10.2025 | 15,24 | 15,59 | 15,03 | 15,32 | 0,39% | 762.600,00 |
| 03.10.2025 | 15,59 | 15,59 | 15,14 | 15,26 | -2,24% | 161.340,00 |
| 02.10.2025 | 15,60 | 15,86 | 15,29 | 15,61 | 3,45% | 1.706.863,00 |
| 01.10.2025 | 14,96 | 15,22 | 14,72 | 15,09 | 1,14% | 1.830.453,00 |
| 30.09.2025 | 15,42 | 15,50 | 14,78 | 14,92 | -2,10% | 2.675.613,00 |
| 29.09.2025 | 15,69 | 15,74 | 15,13 | 15,24 | -2,56% | 2.389.528,00 |
| 26.09.2025 | 16,36 | 16,36 | 15,35 | 15,64 | -10,48% | 4.424.141,00 |