5,040$
8,39%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 4,98 | 5,16 | 4,91 | 5,05 | 8,60% | 5.082.632,00 |
| 14.11.2024 | 4,63 | 4,95 | 4,48 | 4,65 | 4,49% | 3.878.758,00 |
| 13.11.2024 | 4,29 | 4,65 | 4,28 | 4,45 | 8,80% | 3.202.407,00 |
| 12.11.2024 | 4,55 | 4,60 | 3,83 | 4,09 | -14,79% | 4.271.867,00 |
| 11.11.2024 | 4,18 | 4,80 | 4,15 | 4,80 | 17,36% | 4.369.227,00 |
| 08.11.2024 | 4,03 | 4,17 | 3,89 | 4,09 | -3,31% | 2.797.882,00 |
| 07.11.2024 | 4,04 | 4,30 | 4,04 | 4,23 | 12,20% | 4.322.960,00 |
| 06.11.2024 | 3,65 | 3,79 | 3,54 | 3,77 | 13,90% | 5.114.772,00 |
| 05.11.2024 | 3,10 | 3,32 | 3,08 | 3,31 | 19,71% | 5.690.871,00 |
| 04.11.2024 | 2,86 | 2,90 | 2,74 | 2,77 | -1,60% | 2.350.267,00 |
| 01.11.2024 | 2,79 | 2,85 | 2,76 | 2,81 | 2,18% | 2.485.449,00 |
| 31.10.2024 | 2,84 | 2,86 | 2,70 | 2,75 | -3,85% | 2.194.921,00 |
| 30.10.2024 | 2,91 | 2,92 | 2,81 | 2,86 | -2,39% | 2.941.431,00 |
| 29.10.2024 | 2,97 | 3,09 | 2,89 | 2,93 | 3,53% | 3.184.430,00 |
| 28.10.2024 | 2,71 | 2,89 | 2,71 | 2,83 | 6,39% | 3.108.963,00 |
| 25.10.2024 | 2,66 | 2,77 | 2,66 | 2,66 | 2,31% | 1.523.164,00 |
| 24.10.2024 | 2,63 | 2,67 | 2,57 | 2,60 | -2,26% | 1.115.601,00 |
| 23.10.2024 | 2,84 | 2,84 | 2,63 | 2,66 | -5,67% | 2.106.971,00 |
| 22.10.2024 | 2,78 | 2,91 | 2,77 | 2,82 | 1,81% | 2.565.180,00 |
| 21.10.2024 | 2,74 | 2,84 | 2,72 | 2,77 | -0,36% | 1.766.582,00 |
| 18.10.2024 | 2,87 | 2,94 | 2,78 | 2,78 | 3,73% | 2.279.304,00 |
| 17.10.2024 | 2,67 | 2,70 | 2,65 | 2,68 | -2,55% | 1.655.321,00 |
| 16.10.2024 | 2,77 | 2,83 | 2,74 | 2,75 | 0,73% | 1.781.580,00 |
| 15.10.2024 | 2,81 | 2,82 | 2,68 | 2,73 | -6,75% | 2.695.114,00 |
| 14.10.2024 | 3,09 | 3,09 | 2,91 | 2,93 | -9,37% | 2.782.639,00 |
| 11.10.2024 | 3,09 | 3,26 | 3,05 | 3,23 | 2,05% | 2.806.929,00 |
| 10.10.2024 | 3,44 | 3,44 | 3,13 | 3,17 | -8,26% | 3.553.284,00 |
| 09.10.2024 | 3,39 | 3,53 | 3,27 | 3,45 | -2,54% | 2.610.439,00 |
| 08.10.2024 | 3,64 | 3,68 | 3,40 | 3,54 | -14,90% | 5.323.106,00 |
| 07.10.2024 | 4,12 | 4,17 | 3,88 | 4,16 | 6,67% | 5.236.625,00 |
| 04.10.2024 | 4,09 | 4,14 | 3,83 | 3,90 | 1,83% | 3.630.049,00 |
| 03.10.2024 | 3,58 | 4,15 | 3,57 | 3,83 | -2,30% | 4.273.333,00 |
| 02.10.2024 | 3,76 | 4,04 | 3,59 | 3,92 | 22,88% | 10.583.614,00 |
| 01.10.2024 | 2,98 | 3,20 | 2,92 | 3,19 | 8,32% | 3.446.278,00 |
| 30.09.2024 | 3,25 | 3,29 | 2,89 | 2,95 | -0,17% | 4.964.362,00 |
| 27.09.2024 | 2,91 | 3,03 | 2,84 | 2,95 | 6,12% | 3.284.398,00 |
| 26.09.2024 | 2,63 | 2,86 | 2,63 | 2,78 | 13,01% | 6.102.820,00 |
| 25.09.2024 | 2,46 | 2,52 | 2,44 | 2,46 | -3,53% | 1.519.450,00 |
| 24.09.2024 | 2,34 | 2,57 | 2,33 | 2,55 | 14,35% | 4.371.714,00 |
| 23.09.2024 | 2,25 | 2,27 | 2,18 | 2,23 | 0,90% | 1.027.195,00 |
| 20.09.2024 | 2,25 | 2,27 | 2,18 | 2,21 | -0,90% | 702.445,00 |
| 19.09.2024 | 2,25 | 2,29 | 2,21 | 2,23 | 1,83% | 1.426.364,00 |
| 18.09.2024 | 2,22 | 2,25 | 2,18 | 2,19 | -1,35% | 671.562,00 |
| 17.09.2024 | 2,19 | 2,30 | 2,17 | 2,22 | 1,83% | 1.126.210,00 |
| 16.09.2024 | 2,26 | 2,26 | 2,16 | 2,18 | -3,11% | 498.265,00 |
| 13.09.2024 | 2,20 | 2,29 | 2,18 | 2,25 | 2,27% | 605.765,00 |
| 12.09.2024 | 2,19 | 2,22 | 2,18 | 2,20 | -0,23% | 430.642,00 |
| 11.09.2024 | 2,28 | 2,28 | 2,17 | 2,21 | -1,56% | 892.127,00 |
| 10.09.2024 | 2,25 | 2,28 | 2,17 | 2,24 | -0,44% | 680.253,00 |
| 09.09.2024 | 2,10 | 2,26 | 2,08 | 2,25 | 7,66% | 1.075.202,00 |
| 06.09.2024 | 2,14 | 2,14 | 2,02 | 2,09 | -3,24% | 1.429.404,00 |
| 05.09.2024 | 2,16 | 2,17 | 2,12 | 2,16 | 0,47% | 726.083,00 |
| 04.09.2024 | 2,23 | 2,23 | 2,12 | 2,15 | -3,80% | 1.629.224,00 |
| 03.09.2024 | 2,25 | 2,29 | 2,22 | 2,24 | -4,08% | 721.420,00 |
| 30.08.2024 | 2,45 | 2,48 | 2,20 | 2,33 | -4,90% | 2.068.268,00 |
| 29.08.2024 | 2,41 | 2,52 | 2,39 | 2,45 | 2,94% | 1.088.660,00 |
| 28.08.2024 | 2,50 | 2,51 | 2,36 | 2,38 | -6,67% | 814.288,00 |
| 27.08.2024 | 2,67 | 2,67 | 2,50 | 2,55 | -4,14% | 876.120,00 |
| 26.08.2024 | 2,52 | 2,72 | 2,48 | 2,66 | 5,56% | 1.178.946,00 |
| 23.08.2024 | 2,48 | 2,58 | 2,36 | 2,52 | 3,28% | 836.311,00 |
| 22.08.2024 | 2,47 | 2,47 | 2,36 | 2,44 | -1,21% | 626.313,00 |
| 21.08.2024 | 2,34 | 2,56 | 2,34 | 2,47 | 4,22% | 1.292.990,00 |
| 20.08.2024 | 2,58 | 2,58 | 2,33 | 2,37 | -6,32% | 1.285.595,00 |
| 19.08.2024 | 2,49 | 2,58 | 2,45 | 2,53 | 2,43% | 978.688,00 |
| 16.08.2024 | 2,36 | 2,51 | 2,35 | 2,47 | 3,13% | 1.797.341,00 |
| 15.08.2024 | 2,39 | 2,42 | 2,35 | 2,40 | 1,91% | 662.731,00 |
| 14.08.2024 | 2,38 | 2,41 | 2,34 | 2,35 | -2,49% | 753.551,00 |
| 13.08.2024 | 2,53 | 2,57 | 2,33 | 2,41 | -4,74% | 1.303.965,00 |
| 12.08.2024 | 2,52 | 2,64 | 2,44 | 2,53 | 4,12% | 1.119.383,00 |
| 09.08.2024 | 2,44 | 2,47 | 2,42 | 2,43 | -1,62% | 272.758,00 |
| 08.08.2024 | 2,38 | 2,47 | 2,38 | 2,47 | 4,22% | 597.702,00 |
| 07.08.2024 | 2,46 | 2,53 | 2,33 | 2,37 | -2,47% | 636.257,00 |
| 06.08.2024 | 2,42 | 2,52 | 2,37 | 2,43 | 1,25% | 795.789,00 |
| 05.08.2024 | 2,37 | 2,40 | 2,24 | 2,40 | -2,04% | 1.096.565,00 |
| 02.08.2024 | 2,46 | 2,48 | 2,41 | 2,45 | -1,61% | 540.154,00 |
| 01.08.2024 | 2,69 | 2,70 | 2,43 | 2,49 | -7,43% | 926.413,00 |
| 31.07.2024 | 2,69 | 2,75 | 2,62 | 2,69 | 3,46% | 574.241,00 |
| 30.07.2024 | 2,54 | 2,65 | 2,52 | 2,60 | 1,56% | 553.296,00 |
| 29.07.2024 | 2,63 | 2,65 | 2,55 | 2,56 | -2,66% | 480.885,00 |
| 26.07.2024 | 2,50 | 2,67 | 2,49 | 2,63 | 5,84% | 677.900,00 |
| 25.07.2024 | 2,49 | 2,54 | 2,47 | 2,49 | -1,78% | 446.619,00 |
| 24.07.2024 | 2,55 | 2,57 | 2,51 | 2,53 | -1,56% | 568.245,00 |
| 23.07.2024 | 2,61 | 2,61 | 2,48 | 2,57 | -2,65% | 672.276,00 |
| 22.07.2024 | 2,78 | 2,78 | 2,63 | 2,64 | 0,00% | 548.272,00 |
| 19.07.2024 | 2,66 | 2,66 | 2,61 | 2,64 | -1,86% | 490.037,00 |
| 18.07.2024 | 2,58 | 2,81 | 2,56 | 2,69 | 1,89% | 1.318.978,00 |
| 17.07.2024 | 2,69 | 2,71 | 2,58 | 2,64 | -4,00% | 419.527,00 |
| 16.07.2024 | 2,69 | 2,77 | 2,69 | 2,75 | 1,85% | 520.649,00 |
| 15.07.2024 | 2,75 | 2,75 | 2,63 | 2,70 | -2,88% | 763.974,00 |
| 12.07.2024 | 2,87 | 2,94 | 2,76 | 2,78 | 1,83% | 739.984,00 |
| 11.07.2024 | 2,77 | 2,85 | 2,70 | 2,73 | 0,00% | 648.296,00 |
| 10.07.2024 | 2,73 | 2,79 | 2,68 | 2,73 | -0,73% | 819.324,00 |
| 09.07.2024 | 2,57 | 2,78 | 2,55 | 2,75 | 7,84% | 1.094.068,00 |
| 08.07.2024 | 2,55 | 2,61 | 2,51 | 2,55 | -1,16% | 618.754,00 |
| 05.07.2024 | 2,63 | 2,65 | 2,56 | 2,58 | -0,39% | 608.275,00 |
| 03.07.2024 | 2,50 | 2,69 | 2,50 | 2,59 | 5,71% | 1.153.685,00 |
| 02.07.2024 | 2,49 | 2,49 | 2,41 | 2,45 | -1,21% | 503.185,00 |
| 01.07.2024 | 2,57 | 2,57 | 2,45 | 2,48 | -1,20% | 792.140,00 |
| 28.06.2024 | 2,60 | 2,60 | 2,50 | 2,51 | -2,71% | 858.266,00 |
| 27.06.2024 | 2,64 | 2,66 | 2,58 | 2,58 | -3,01% | 529.513,00 |