13,660$
-4,01%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 13,83 | 14,16 | 13,59 | 13,64 | -4,15% | 1.826.094,00 |
| 08.05.2025 | 14,22 | 14,35 | 14,04 | 14,23 | 1,07% | 1.498.800,00 |
| 07.05.2025 | 14,50 | 14,50 | 13,95 | 14,08 | -7,55% | 2.067.423,00 |
| 06.05.2025 | 15,12 | 15,62 | 14,85 | 15,23 | -4,21% | 2.534.522,00 |
| 05.05.2025 | 15,29 | 16,04 | 15,20 | 15,90 | 4,40% | 3.233.250,00 |
| 02.05.2025 | 14,80 | 15,42 | 14,80 | 15,23 | 9,02% | 3.387.029,00 |
| 01.05.2025 | 14,17 | 14,19 | 13,68 | 13,97 | 2,80% | 2.081.752,00 |
| 30.04.2025 | 13,53 | 14,17 | 13,31 | 13,59 | 9,42% | 6.024.244,00 |
| 29.04.2025 | 12,34 | 12,69 | 12,27 | 12,42 | 1,55% | 1.454.489,00 |
| 28.04.2025 | 11,99 | 12,35 | 11,90 | 12,23 | 2,26% | 1.603.134,00 |
| 25.04.2025 | 11,99 | 12,18 | 11,91 | 11,96 | -4,63% | 1.502.429,00 |
| 24.04.2025 | 12,36 | 12,71 | 12,17 | 12,54 | 0,00% | 4.745.931,00 |
| 23.04.2025 | 12,49 | 13,46 | 12,43 | 12,54 | 7,18% | 5.189.373,00 |
| 22.04.2025 | 11,47 | 11,89 | 11,28 | 11,70 | 6,36% | 5.047.242,00 |
| 21.04.2025 | 10,93 | 11,06 | 10,75 | 11,00 | -0,32% | 3.805.749,00 |
| 17.04.2025 | 11,10 | 11,38 | 10,86 | 11,04 | 0,50% | 4.015.130,00 |
| 16.04.2025 | 11,50 | 11,50 | 10,76 | 10,98 | -16,82% | 11.004.358,00 |
| 15.04.2025 | 13,60 | 13,60 | 13,07 | 13,20 | -6,02% | 2.037.616,00 |
| 14.04.2025 | 14,10 | 14,58 | 13,85 | 14,05 | -1,23% | 2.980.571,00 |
| 11.04.2025 | 13,60 | 14,28 | 13,55 | 14,22 | 12,41% | 5.049.176,00 |
| 10.04.2025 | 13,12 | 13,19 | 12,38 | 12,65 | -2,69% | 2.345.825,00 |
| 09.04.2025 | 11,88 | 13,13 | 11,69 | 13,00 | 13,44% | 3.324.551,00 |
| 08.04.2025 | 12,89 | 12,95 | 11,19 | 11,46 | -8,72% | 4.502.466,00 |
| 07.04.2025 | 11,02 | 13,33 | 10,93 | 12,56 | -5,88% | 5.130.682,00 |
| 04.04.2025 | 13,51 | 13,61 | 12,34 | 13,34 | -10,29% | 4.237.603,00 |
| 03.04.2025 | 13,95 | 14,91 | 13,81 | 14,87 | 2,62% | 2.665.642,00 |
| 02.04.2025 | 14,21 | 14,58 | 14,19 | 14,49 | 4,55% | 1.818.701,00 |
| 01.04.2025 | 13,96 | 14,04 | 13,66 | 13,86 | -3,52% | 1.701.909,00 |
| 31.03.2025 | 13,75 | 14,54 | 13,55 | 14,37 | 2,83% | 3.111.074,00 |
| 28.03.2025 | 14,64 | 14,64 | 13,79 | 13,97 | -8,15% | 4.579.342,00 |
| 27.03.2025 | 15,12 | 15,32 | 14,50 | 15,21 | -2,06% | 4.432.620,00 |
| 26.03.2025 | 15,72 | 15,84 | 15,39 | 15,53 | -1,02% | 1.817.195,00 |
| 25.03.2025 | 15,40 | 16,57 | 15,38 | 15,69 | -0,44% | 3.903.273,00 |
| 24.03.2025 | 16,30 | 16,40 | 15,56 | 15,76 | 2,14% | 5.665.172,00 |
| 21.03.2025 | 15,41 | 15,79 | 14,90 | 15,43 | -6,37% | 7.074.288,00 |
| 20.03.2025 | 17,62 | 18,00 | 16,24 | 16,48 | -10,63% | 4.049.785,00 |
| 19.03.2025 | 19,50 | 19,57 | 17,88 | 18,44 | 1,93% | 6.490.695,00 |
| 18.03.2025 | 19,02 | 19,02 | 17,47 | 18,09 | 0,28% | 4.290.943,00 |
| 17.03.2025 | 17,25 | 18,46 | 17,14 | 18,04 | 4,22% | 3.245.014,00 |
| 14.03.2025 | 17,16 | 17,38 | 16,97 | 17,31 | 3,41% | 1.733.159,00 |
| 13.03.2025 | 16,75 | 17,17 | 16,26 | 16,74 | -4,45% | 1.789.565,00 |
| 12.03.2025 | 17,82 | 18,17 | 16,92 | 17,52 | -3,15% | 2.465.269,00 |
| 11.03.2025 | 17,35 | 18,24 | 17,20 | 18,09 | 10,98% | 4.106.760,00 |
| 10.03.2025 | 16,55 | 16,91 | 16,03 | 16,30 | -7,07% | 1.951.834,00 |
| 07.03.2025 | 17,02 | 17,81 | 16,66 | 17,54 | -0,28% | 2.828.507,00 |
| 06.03.2025 | 18,00 | 19,25 | 17,24 | 17,59 | 2,21% | 5.741.932,00 |
| 05.03.2025 | 16,88 | 18,12 | 16,65 | 17,21 | 7,50% | 4.953.880,00 |
| 04.03.2025 | 14,91 | 16,43 | 14,91 | 16,01 | 7,05% | 4.216.587,00 |
| 03.03.2025 | 16,28 | 16,28 | 14,59 | 14,96 | -8,42% | 4.941.644,00 |
| 28.02.2025 | 15,52 | 16,41 | 15,15 | 16,33 | -0,91% | 2.890.233,00 |
| 27.02.2025 | 17,23 | 17,83 | 16,43 | 16,48 | -13,08% | 3.851.975,00 |
| 26.02.2025 | 19,22 | 19,41 | 18,59 | 18,96 | 0,85% | 2.453.590,00 |
| 25.02.2025 | 18,75 | 19,09 | 18,40 | 18,80 | 1,92% | 3.547.825,00 |
| 24.02.2025 | 19,72 | 19,95 | 18,01 | 18,45 | -10,76% | 4.723.702,00 |
| 21.02.2025 | 21,13 | 22,08 | 20,54 | 20,67 | 2,48% | 4.561.294,00 |
| 20.02.2025 | 21,40 | 22,26 | 19,65 | 20,17 | 4,35% | 5.815.872,00 |
| 19.02.2025 | 19,49 | 19,96 | 18,92 | 19,33 | 1,90% | 4.487.201,00 |
| 18.02.2025 | 20,23 | 20,43 | 18,65 | 18,97 | -8,84% | 5.637.371,00 |
| 14.02.2025 | 20,25 | 21,69 | 20,25 | 20,81 | 19,94% | 7.645.031,00 |
| 13.02.2025 | 17,03 | 17,47 | 16,31 | 17,35 | -3,66% | 5.651.019,00 |
| 12.02.2025 | 17,38 | 18,11 | 17,00 | 18,01 | 5,69% | 3.668.618,00 |
| 11.02.2025 | 17,65 | 17,85 | 16,91 | 17,04 | -7,21% | 4.568.864,00 |
| 10.02.2025 | 18,00 | 18,74 | 17,82 | 18,37 | 8,41% | 4.588.522,00 |
| 07.02.2025 | 16,83 | 17,23 | 16,42 | 16,94 | -2,64% | 3.519.265,00 |
| 06.02.2025 | 17,07 | 17,57 | 16,06 | 17,40 | 11,47% | 7.168.633,00 |
| 05.02.2025 | 15,35 | 17,34 | 14,97 | 15,61 | 2,76% | 7.908.234,00 |
| 04.02.2025 | 16,14 | 16,31 | 14,94 | 15,19 | 0,33% | 6.221.415,00 |
| 03.02.2025 | 14,92 | 16,34 | 14,57 | 15,14 | 20,45% | 11.184.774,00 |
| 31.01.2025 | 13,40 | 13,50 | 12,34 | 12,57 | -5,35% | 3.002.992,00 |
| 30.01.2025 | 11,82 | 13,38 | 11,82 | 13,28 | 13,12% | 3.213.052,00 |
| 29.01.2025 | 12,00 | 12,75 | 11,52 | 11,74 | -2,00% | 3.363.962,00 |
| 28.01.2025 | 11,00 | 11,99 | 11,00 | 11,98 | 8,91% | 3.238.713,00 |
| 27.01.2025 | 11,80 | 12,19 | 10,90 | 11,00 | 1,95% | 5.270.168,00 |
| 24.01.2025 | 10,55 | 11,46 | 10,55 | 10,79 | 13,10% | 3.444.434,00 |
| 23.01.2025 | 9,56 | 9,68 | 9,36 | 9,54 | 0,21% | 834.808,00 |
| 22.01.2025 | 9,50 | 9,63 | 9,30 | 9,52 | -0,31% | 1.024.178,00 |
| 21.01.2025 | 9,55 | 9,79 | 9,36 | 9,55 | -4,21% | 1.669.597,00 |
| 17.01.2025 | 10,12 | 10,28 | 9,89 | 9,97 | 0,61% | 1.586.584,00 |
| 16.01.2025 | 9,76 | 10,02 | 9,63 | 9,91 | 3,44% | 1.163.516,00 |
| 15.01.2025 | 9,80 | 9,80 | 9,38 | 9,58 | 0,74% | 1.233.734,00 |
| 14.01.2025 | 9,61 | 9,91 | 9,31 | 9,51 | 3,93% | 1.676.362,00 |
| 13.01.2025 | 9,70 | 9,71 | 9,12 | 9,15 | -10,38% | 2.353.188,00 |
| 10.01.2025 | 10,35 | 10,53 | 10,08 | 10,21 | -1,64% | 1.583.923,00 |
| 08.01.2025 | 10,28 | 10,48 | 10,03 | 10,38 | -4,07% | 1.748.851,00 |
| 07.01.2025 | 10,72 | 11,05 | 10,60 | 10,82 | 0,93% | 1.392.372,00 |
| 06.01.2025 | 11,01 | 11,21 | 10,51 | 10,72 | -5,55% | 2.607.140,00 |
| 03.01.2025 | 11,26 | 11,62 | 11,06 | 11,35 | 5,88% | 2.475.593,00 |
| 02.01.2025 | 10,51 | 11,12 | 10,36 | 10,72 | 2,19% | 2.375.955,00 |
| 31.12.2024 | 11,33 | 11,46 | 10,40 | 10,49 | -8,46% | 3.323.306,00 |
| 30.12.2024 | 11,76 | 11,77 | 11,20 | 11,46 | -8,83% | 4.512.824,00 |
| 27.12.2024 | 11,76 | 12,84 | 11,60 | 12,57 | 23,24% | 10.806.091,00 |
| 26.12.2024 | 10,10 | 10,49 | 9,55 | 10,20 | 14,35% | 7.566.196,00 |
| 24.12.2024 | 8,99 | 9,10 | 8,87 | 8,92 | -4,19% | 960.697,00 |
| 23.12.2024 | 9,46 | 9,51 | 8,96 | 9,31 | -2,82% | 2.268.839,00 |
| 20.12.2024 | 8,96 | 9,77 | 8,84 | 9,58 | 14,05% | 4.768.422,00 |
| 19.12.2024 | 8,22 | 8,44 | 8,14 | 8,40 | -0,36% | 2.438.465,00 |
| 18.12.2024 | 8,49 | 8,73 | 8,36 | 8,43 | -0,71% | 2.006.236,00 |
| 17.12.2024 | 8,30 | 8,68 | 8,06 | 8,49 | -5,03% | 4.074.660,00 |
| 16.12.2024 | 8,87 | 8,95 | 8,64 | 8,94 | -2,40% | 2.596.869,00 |
| 13.12.2024 | 9,27 | 9,39 | 9,04 | 9,16 | -4,88% | 2.790.315,00 |