20,680$
2,53%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 9,40 | 9,67 | 9,11 | 9,63 | 4,00% | 3.663.610,00 |
| 11.12.2024 | 9,19 | 9,29 | 8,85 | 9,26 | 2,66% | 2.040.160,00 |
| 10.12.2024 | 8,82 | 9,24 | 8,76 | 9,02 | 0,22% | 2.606.775,00 |
| 09.12.2024 | 9,66 | 9,70 | 8,89 | 9,00 | -2,70% | 4.232.455,00 |
| 06.12.2024 | 8,82 | 9,45 | 8,63 | 9,25 | 3,70% | 4.882.466,00 |
| 05.12.2024 | 9,17 | 9,46 | 8,75 | 8,92 | 9,31% | 5.442.967,00 |
| 04.12.2024 | 8,12 | 8,35 | 8,01 | 8,16 | 8,51% | 4.586.841,00 |
| 03.12.2024 | 7,23 | 7,69 | 7,18 | 7,52 | 1,35% | 2.628.043,00 |
| 02.12.2024 | 7,53 | 7,78 | 7,17 | 7,42 | 10,91% | 4.922.627,00 |
| 29.11.2024 | 6,97 | 7,15 | 6,62 | 6,69 | -4,56% | 3.338.915,00 |
| 27.11.2024 | 6,23 | 7,30 | 6,17 | 7,01 | 17,42% | 4.542.661,00 |
| 26.11.2024 | 6,24 | 6,30 | 5,81 | 5,97 | -14,10% | 4.499.193,00 |
| 25.11.2024 | 6,75 | 7,15 | 6,51 | 6,95 | -3,61% | 4.588.404,00 |
| 22.11.2024 | 6,18 | 7,24 | 6,11 | 7,21 | 24,85% | 7.778.662,00 |
| 21.11.2024 | 6,51 | 6,52 | 5,44 | 5,78 | -11,56% | 1.482.738,00 |
| 20.11.2024 | 5,68 | 6,54 | 5,56 | 6,53 | 42,27% | 11.616.354,00 |
| 19.11.2024 | 4,40 | 4,67 | 4,31 | 4,59 | 5,76% | 2.852.392,00 |
| 18.11.2024 | 4,39 | 4,49 | 4,21 | 4,34 | -14,06% | 3.088.228,00 |
| 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 |