16,300$
-2,28%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.09.2025 | 16,49 | 16,58 | 15,82 | 16,28 | -2,92% | 1.845.845,00 |
| 11.09.2025 | 16,77 | 16,95 | 16,30 | 16,77 | 5,60% | 3.106.884,00 |
| 10.09.2025 | 15,76 | 16,53 | 15,68 | 15,88 | -1,85% | 4.646.444,00 |
| 09.09.2025 | 14,58 | 16,56 | 14,43 | 16,18 | 14,51% | 8.080.303,00 |
| 08.09.2025 | 13,92 | 14,14 | 13,84 | 14,13 | 2,24% | 86.319,00 |
| 05.09.2025 | 13,99 | 14,04 | 13,67 | 13,82 | 2,98% | 936.195,00 |
| 04.09.2025 | 13,22 | 13,48 | 13,18 | 13,42 | -2,82% | 1.082.786,00 |
| 03.09.2025 | 13,60 | 13,88 | 13,54 | 13,81 | -0,65% | 776.737,00 |
| 02.09.2025 | 13,92 | 13,93 | 13,47 | 13,90 | -5,89% | 2.865.464,00 |
| 29.08.2025 | 15,07 | 15,09 | 14,57 | 14,77 | -1,99% | 1.482.039,00 |
| 28.08.2025 | 14,81 | 15,18 | 14,69 | 15,07 | 6,73% | 2.211.751,00 |
| 27.08.2025 | 14,24 | 14,40 | 14,05 | 14,12 | -2,35% | 1.294.044,00 |
| 26.08.2025 | 14,24 | 15,18 | 14,24 | 14,46 | 0,91% | 1.649.232,00 |
| 25.08.2025 | 14,86 | 14,94 | 14,33 | 14,33 | -3,31% | 1.470.602,00 |
| 22.08.2025 | 13,89 | 14,98 | 13,84 | 14,82 | 9,21% | 3.379.984,00 |
| 21.08.2025 | 13,56 | 13,91 | 13,27 | 13,57 | -1,67% | 1.487.671,00 |
| 20.08.2025 | 13,62 | 14,11 | 12,70 | 13,80 | 1,32% | 3.055.459,00 |
| 19.08.2025 | 14,07 | 14,13 | 13,41 | 13,62 | -4,82% | 2.386.844,00 |
| 18.08.2025 | 14,37 | 14,71 | 14,19 | 14,31 | 5,38% | 1.856.958,00 |
| 15.08.2025 | 13,60 | 13,71 | 13,35 | 13,58 | 2,41% | 1.100.512,00 |
| 14.08.2025 | 13,40 | 13,53 | 13,12 | 13,26 | -4,12% | 1.539.431,00 |
| 13.08.2025 | 13,90 | 14,09 | 13,70 | 13,83 | 3,36% | 1.207.643,00 |
| 12.08.2025 | 13,50 | 13,52 | 12,90 | 13,38 | -0,15% | 1.375.512,00 |
| 11.08.2025 | 13,66 | 13,77 | 13,29 | 13,40 | -1,11% | 914.390,00 |
| 08.08.2025 | 13,62 | 13,72 | 13,38 | 13,55 | -4,44% | 1.130.838,00 |
| 07.08.2025 | 14,29 | 14,49 | 13,94 | 14,18 | -0,28% | 894.702,00 |
| 06.08.2025 | 14,06 | 14,25 | 13,81 | 14,22 | 1,07% | 724.206,00 |
| 05.08.2025 | 13,95 | 14,09 | 13,77 | 14,07 | 0,86% | 774.597,00 |
| 04.08.2025 | 14,18 | 14,23 | 13,76 | 13,95 | 3,64% | 1.287.266,00 |
| 01.08.2025 | 13,84 | 14,00 | 13,20 | 13,46 | -7,04% | 2.515.606,00 |
| 31.07.2025 | 14,65 | 14,86 | 14,38 | 14,48 | 5,85% | 2.132.688,00 |
| 30.07.2025 | 13,89 | 13,98 | 13,61 | 13,68 | -2,22% | 1.028.827,00 |
| 29.07.2025 | 14,49 | 14,54 | 13,88 | 13,99 | -8,26% | 2.754.545,00 |
| 28.07.2025 | 15,11 | 15,35 | 14,86 | 15,25 | -3,48% | 2.108.615,00 |
| 25.07.2025 | 15,43 | 15,96 | 15,13 | 15,80 | 0,64% | 1.673.261,00 |
| 24.07.2025 | 15,50 | 16,03 | 15,37 | 15,70 | -1,57% | 2.238.334,00 |
| 23.07.2025 | 15,72 | 16,17 | 15,54 | 15,95 | 2,84% | 2.996.800,00 |
| 22.07.2025 | 15,24 | 15,55 | 14,78 | 15,51 | -1,46% | 2.254.211,00 |
| 21.07.2025 | 15,72 | 15,88 | 15,38 | 15,74 | -1,07% | 1.874.099,00 |
| 18.07.2025 | 15,80 | 16,40 | 15,75 | 15,91 | 7,21% | 3.269.311,00 |
| 17.07.2025 | 14,71 | 15,02 | 14,47 | 14,84 | 3,85% | 2.177.868,00 |
| 16.07.2025 | 14,30 | 14,42 | 13,92 | 14,29 | -5,30% | 2.999.065,00 |
| 15.07.2025 | 14,75 | 15,17 | 14,45 | 15,09 | 18,73% | 6.965.679,00 |
| 14.07.2025 | 12,60 | 12,86 | 12,53 | 12,71 | 9,95% | 2.997.129,00 |
| 11.07.2025 | 11,65 | 11,73 | 11,43 | 11,56 | 0,35% | 1.701.213,00 |
| 10.07.2025 | 11,79 | 11,79 | 11,23 | 11,52 | -2,37% | 1.733.591,00 |
| 09.07.2025 | 11,94 | 11,99 | 11,63 | 11,80 | -4,30% | 1.716.168,00 |
| 08.07.2025 | 12,40 | 12,49 | 12,20 | 12,33 | -0,80% | 1.080.791,00 |
| 07.07.2025 | 11,92 | 12,49 | 11,92 | 12,43 | 3,41% | 1.653.271,00 |
| 03.07.2025 | 11,92 | 12,02 | 11,76 | 12,02 | 1,52% | 1.103.509,00 |
| 02.07.2025 | 12,00 | 12,00 | 11,68 | 11,84 | -4,05% | 1.349.921,00 |
| 01.07.2025 | 12,51 | 12,57 | 12,15 | 12,34 | -1,44% | 921.292,00 |
| 30.06.2025 | 12,54 | 12,55 | 12,06 | 12,52 | -0,48% | 1.811.518,00 |
| 27.06.2025 | 12,55 | 12,80 | 12,26 | 12,58 | -2,93% | 3.037.222,00 |
| 26.06.2025 | 12,65 | 13,25 | 12,30 | 12,96 | 3,60% | 3.177.102,00 |
| 25.06.2025 | 12,77 | 12,77 | 12,42 | 12,51 | -2,04% | 1.575.982,00 |
| 24.06.2025 | 12,48 | 12,84 | 12,46 | 12,77 | 7,13% | 2.052.715,00 |
| 23.06.2025 | 11,72 | 11,99 | 11,57 | 11,92 | 2,85% | 1.625.494,00 |
| 20.06.2025 | 12,02 | 12,06 | 11,57 | 11,59 | -4,06% | 1.259.492,00 |
| 18.06.2025 | 12,21 | 12,25 | 11,98 | 12,08 | -0,25% | 802.658,00 |
| 17.06.2025 | 12,48 | 12,52 | 12,07 | 12,11 | -5,17% | 2.214.108,00 |
| 16.06.2025 | 12,70 | 13,09 | 12,68 | 12,77 | 2,74% | 2.090.210,00 |
| 13.06.2025 | 12,80 | 12,85 | 12,23 | 12,43 | -6,75% | 2.404.007,00 |
| 12.06.2025 | 13,12 | 13,50 | 12,96 | 13,33 | 3,74% | 1.846.855,00 |
| 11.06.2025 | 13,09 | 13,19 | 12,70 | 12,85 | -1,83% | 1.723.466,00 |
| 10.06.2025 | 13,17 | 13,26 | 12,80 | 13,09 | -0,30% | 1.552.808,00 |
| 09.06.2025 | 12,95 | 13,31 | 12,95 | 13,13 | 9,69% | 2.867.246,00 |
| 06.06.2025 | 12,11 | 12,20 | 11,79 | 11,97 | -3,31% | 1.821.161,00 |
| 05.06.2025 | 12,57 | 12,77 | 12,33 | 12,38 | 7,84% | 3.271.908,00 |
| 04.06.2025 | 11,30 | 11,73 | 11,21 | 11,48 | 3,14% | 1.590.616,00 |
| 03.06.2025 | 11,22 | 11,32 | 11,04 | 11,13 | -1,07% | 1.559.892,00 |
| 02.06.2025 | 11,28 | 11,36 | 11,10 | 11,25 | 0,72% | 1.618.085,00 |
| 30.05.2025 | 11,55 | 11,55 | 10,91 | 11,17 | -5,42% | 2.412.368,00 |
| 29.05.2025 | 12,21 | 12,24 | 11,72 | 11,81 | -0,59% | 2.000.065,00 |
| 28.05.2025 | 11,87 | 12,24 | 11,49 | 11,88 | -7,91% | 3.512.330,00 |
| 27.05.2025 | 13,25 | 13,30 | 12,74 | 12,90 | -1,26% | 1.473.021,00 |
| 23.05.2025 | 13,05 | 13,25 | 12,97 | 13,07 | -2,57% | 1.959.563,00 |
| 22.05.2025 | 13,42 | 13,62 | 13,30 | 13,41 | -0,74% | 1.098.517,00 |
| 21.05.2025 | 13,71 | 13,99 | 13,50 | 13,51 | -3,22% | 949.742,00 |
| 20.05.2025 | 14,13 | 14,13 | 13,81 | 13,96 | -0,64% | 858.583,00 |
| 19.05.2025 | 13,58 | 14,07 | 13,58 | 14,05 | 2,41% | 1.201.228,00 |
| 16.05.2025 | 13,46 | 13,76 | 13,45 | 13,72 | 3,31% | 934.923,00 |
| 15.05.2025 | 13,15 | 13,41 | 13,11 | 13,28 | -3,56% | 1.810.061,00 |
| 14.05.2025 | 13,91 | 13,93 | 13,45 | 13,77 | -1,29% | 1.909.725,00 |
| 13.05.2025 | 14,14 | 14,19 | 13,63 | 13,95 | -5,49% | 2.607.119,00 |
| 12.05.2025 | 14,65 | 14,79 | 14,38 | 14,76 | 8,21% | 2.138.325,00 |
| 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 |