13,850$
1,09%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 13,53 | 14,01 | 13,53 | 13,87 | 1,20% | 1.074.928,00 |
| 23.03.2026 | 13,60 | 13,78 | 13,43 | 13,71 | 3,28% | 1.464.076,00 |
| 20.03.2026 | 13,85 | 13,85 | 12,94 | 13,27 | -9,17% | 2.090.231,00 |
| 19.03.2026 | 13,96 | 14,83 | 13,88 | 14,61 | -1,15% | 2.260.902,00 |
| 18.03.2026 | 15,15 | 15,41 | 14,58 | 14,78 | 12,65% | 4.746.240,00 |
| 17.03.2026 | 13,07 | 13,23 | 12,93 | 13,12 | -4,37% | 573.653,00 |
| 16.03.2026 | 13,80 | 13,94 | 13,63 | 13,72 | 1,33% | 665.840,00 |
| 13.03.2026 | 13,68 | 14,14 | 13,49 | 13,54 | 0,00% | 833.312,00 |
| 12.03.2026 | 13,49 | 13,83 | 13,25 | 13,54 | 0,07% | 848.216,00 |
| 11.03.2026 | 13,87 | 13,87 | 13,33 | 13,53 | -3,97% | 1.181.276,00 |
| 10.03.2026 | 13,82 | 14,84 | 13,75 | 14,09 | -1,26% | 3.284.834,00 |
| 09.03.2026 | 13,80 | 14,42 | 13,57 | 14,27 | 19,02% | 4.466.254,00 |
| 06.03.2026 | 11,80 | 12,25 | 11,62 | 11,99 | 2,04% | 1.887.006,00 |
| 05.03.2026 | 11,78 | 11,99 | 11,56 | 11,75 | -3,13% | 1.258.536,00 |
| 04.03.2026 | 11,90 | 12,17 | 11,70 | 12,13 | 3,01% | 1.159.411,00 |
| 03.03.2026 | 11,97 | 11,97 | 11,16 | 11,78 | -8,15% | 2.272.758,00 |
| 02.03.2026 | 12,84 | 12,99 | 12,60 | 12,82 | -4,90% | 966.553,00 |
| 27.02.2026 | 13,50 | 13,61 | 13,26 | 13,48 | 6,98% | 1.618.936,00 |
| 26.02.2026 | 12,63 | 12,79 | 12,36 | 12,60 | -2,70% | 861.816,00 |
| 25.02.2026 | 13,06 | 13,06 | 12,59 | 12,95 | -1,60% | 1.279.334,00 |
| 24.02.2026 | 12,87 | 13,22 | 12,53 | 13,16 | 4,53% | 2.598.506,00 |
| 23.02.2026 | 13,66 | 13,67 | 12,52 | 12,59 | -8,97% | 2.034.878,00 |
| 20.02.2026 | 13,60 | 14,00 | 13,55 | 13,83 | 0,58% | 877.207,00 |
| 19.02.2026 | 13,60 | 13,78 | 13,46 | 13,75 | 0,88% | 888.988,00 |
| 18.02.2026 | 14,05 | 14,21 | 13,57 | 13,63 | -3,54% | 987.487,00 |
| 17.02.2026 | 14,30 | 14,40 | 13,98 | 14,13 | -2,42% | 675.661,00 |
| 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% | 3.710.462,00 |
| 11.02.2026 | 14,42 | 14,84 | 14,18 | 14,43 | 9,98% | 3.600.142,00 |
| 10.02.2026 | 13,20 | 13,31 | 12,75 | 13,12 | -2,24% | 1.207.530,00 |
| 09.02.2026 | 13,33 | 13,47 | 13,13 | 13,42 | 3,79% | 1.048.199,00 |
| 06.02.2026 | 12,43 | 12,99 | 12,43 | 12,93 | 5,68% | 1.158.543,00 |
| 05.02.2026 | 12,33 | 12,44 | 11,97 | 12,24 | 0,95% | 1.401.373,00 |
| 04.02.2026 | 12,70 | 12,70 | 11,80 | 12,12 | -7,69% | 1.307.122,00 |
| 03.02.2026 | 13,43 | 13,51 | 12,79 | 13,13 | -3,67% | 950.294,00 |
| 02.02.2026 | 13,36 | 13,85 | 13,36 | 13,63 | 3,18% | 1.186.334,00 |
| 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% | 1.596.908,00 |
| 28.01.2026 | 14,61 | 14,90 | 14,40 | 14,80 | 2,00% | 1.165.904,00 |
| 27.01.2026 | 14,65 | 15,12 | 14,40 | 14,51 | 8,77% | 3.705.314,00 |
| 26.01.2026 | 12,99 | 13,35 | 12,83 | 13,34 | 8,10% | 1.908.525,00 |
| 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% | 466.528,00 |
| 21.01.2026 | 11,69 | 11,96 | 11,60 | 11,87 | 4,67% | 701.422,00 |
| 20.01.2026 | 11,51 | 11,70 | 11,27 | 11,34 | -4,71% | 1.070.496,00 |
| 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% | 1.008.322,00 |
| 14.01.2026 | 12,80 | 13,18 | 12,75 | 12,97 | 1,09% | 1.135.555,00 |
| 13.01.2026 | 12,98 | 13,12 | 12,73 | 12,83 | -4,25% | 1.450.002,00 |
| 12.01.2026 | 12,75 | 13,66 | 12,65 | 13,40 | 21,60% | 4.991.767,00 |
| 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% | 929.597,00 |
| 07.01.2026 | 10,87 | 10,87 | 10,62 | 10,63 | -2,74% | 542.642,00 |
| 06.01.2026 | 11,15 | 11,22 | 10,91 | 10,93 | -1,71% | 678.059,00 |
| 05.01.2026 | 10,90 | 11,22 | 10,61 | 11,12 | 1,74% | 1.311.536,00 |
| 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% | 646.890,00 |
| 29.12.2025 | 10,60 | 10,70 | 10,44 | 10,55 | -1,68% | 998.202,00 |
| 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% | 785.973,00 |
| 22.12.2025 | 11,45 | 11,49 | 11,13 | 11,14 | -1,50% | 712.226,00 |
| 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% | 616.025,00 |
| 17.12.2025 | 11,13 | 11,32 | 10,89 | 10,93 | -1,26% | 824.737,00 |
| 16.12.2025 | 11,06 | 11,22 | 10,92 | 11,07 | 2,12% | 1.129.891,00 |
| 15.12.2025 | 11,25 | 11,25 | 10,80 | 10,84 | -4,16% | 1.335.864,00 |
| 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 | -5,25% | 1.683.127,00 |
| 10.12.2025 | 11,85 | 12,07 | 11,60 | 11,82 | 0,08% | 982.281,00 |
| 09.12.2025 | 11,99 | 12,02 | 11,62 | 11,81 | -0,84% | 974.624,00 |
| 08.12.2025 | 11,93 | 12,07 | 11,65 | 11,91 | 0,42% | 768.962,00 |
| 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% | 1.071.946,00 |
| 03.12.2025 | 11,37 | 11,61 | 11,20 | 11,49 | -0,69% | 1.396.536,00 |
| 02.12.2025 | 11,71 | 11,86 | 11,49 | 11,57 | -2,20% | 1.549.794,00 |
| 01.12.2025 | 12,00 | 12,02 | 11,60 | 11,83 | -4,29% | 1.704.383,00 |
| 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 | 4,77% | 1.961.215,00 |
| 24.11.2025 | 12,47 | 12,75 | 12,29 | 12,38 | 2,57% | 1.797.091,00 |
| 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% | 2.420.085,00 |
| 19.11.2025 | 11,81 | 12,72 | 11,38 | 12,38 | -0,56% | 3.631.395,00 |
| 18.11.2025 | 11,90 | 13,04 | 11,81 | 12,45 | 2,05% | 2.613.892,00 |
| 17.11.2025 | 11,03 | 12,87 | 11,02 | 12,20 | 8,93% | 2.913.775,00 |
| 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% | 1.695.908,00 |
| 12.11.2025 | 11,61 | 11,63 | 11,42 | 11,55 | -0,35% | 979.654,00 |
| 11.11.2025 | 11,86 | 11,86 | 11,50 | 11,59 | -1,61% | 1.455.413,00 |
| 10.11.2025 | 11,90 | 11,90 | 11,67 | 11,78 | 1,38% | 886.621,00 |
| 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% | 1.110.385,00 |
| 05.11.2025 | 12,10 | 12,18 | 11,90 | 12,11 | 0,83% | 882.439,00 |
| 04.11.2025 | 12,18 | 12,45 | 11,94 | 12,01 | -4,76% | 1.182.346,00 |
| 03.11.2025 | 12,76 | 12,77 | 12,52 | 12,61 | 0,08% | 895.317,00 |
| 31.10.2025 | 12,68 | 12,73 | 12,55 | 12,60 | -0,08% | 739.512,00 |
| 30.10.2025 | 12,98 | 13,05 | 12,53 | 12,61 | -4,83% | 1.202.429,00 |
| 29.10.2025 | 13,45 | 13,93 | 13,18 | 13,25 | -0,45% | 1.396.097,00 |