10,935$
4,34%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2026 | 10,78 | 10,96 | 10,78 | 10,94 | 4,44% | 782.601,00 |
| 03.09.2026 | 10,21 | 10,51 | 10,11 | 10,48 | 2,20% | 782.855,00 |
| 02.09.2026 | 10,24 | 10,39 | 10,24 | 10,25 | 0,10% | 818.380,00 |
| 01.09.2026 | 10,26 | 10,47 | 10,21 | 10,24 | 0,00% | 800.661,00 |
| 31.08.2026 | 10,63 | 10,64 | 10,22 | 10,24 | -3,76% | 1.645.021,00 |
| 28.08.2026 | 10,71 | 10,85 | 10,55 | 10,64 | 0,47% | 1.547.693,00 |
| 27.08.2026 | 10,60 | 10,85 | 10,53 | 10,59 | 3,52% | 1.299.536,00 |
| 26.08.2026 | 10,37 | 10,51 | 10,21 | 10,23 | -2,76% | 1.577.350,00 |
| 25.08.2026 | 10,48 | 10,65 | 10,45 | 10,52 | 0,86% | 1.552.585,00 |
| 24.08.2026 | 10,77 | 10,80 | 10,38 | 10,43 | -6,37% | 2.107.377,00 |
| 21.08.2026 | 11,48 | 11,48 | 11,12 | 11,14 | -2,66% | 756.699,00 |
| 20.08.2026 | 11,63 | 11,68 | 11,05 | 11,45 | -7,48% | 2.403.340,00 |
| 19.08.2026 | 12,27 | 12,53 | 11,66 | 12,37 | 14,11% | 3.360.860,00 |
| 18.08.2026 | 11,10 | 11,14 | 10,76 | 10,84 | -4,87% | 1.650.671,00 |
| 17.08.2026 | 11,58 | 11,58 | 11,35 | 11,40 | -2,69% | 1.890.829,00 |
| 14.08.2026 | 11,75 | 11,82 | 11,64 | 11,71 | 2,63% | 895.901,00 |
| 13.08.2026 | 11,42 | 11,60 | 11,30 | 11,41 | -2,98% | 1.241.111,00 |
| 12.08.2026 | 11,85 | 11,85 | 11,59 | 11,76 | 0,09% | 651.623,00 |
| 11.08.2026 | 11,83 | 11,88 | 11,70 | 11,75 | -1,80% | 537.143,00 |
| 10.08.2026 | 11,78 | 11,99 | 11,66 | 11,97 | -2,96% | 2.118.858,00 |
| 07.08.2026 | 12,33 | 12,36 | 12,13 | 12,33 | 1,52% | 739.224,00 |
| 06.08.2026 | 12,14 | 12,19 | 11,96 | 12,15 | -2,92% | 973.363,00 |
| 05.08.2026 | 12,91 | 13,05 | 12,43 | 12,51 | -4,43% | 2.453.907,00 |
| 04.08.2026 | 12,80 | 13,14 | 12,64 | 13,09 | 10,05% | 3.517.576,00 |
| 03.08.2026 | 11,55 | 12,41 | 11,51 | 11,90 | 6,68% | 4.038.639,00 |
| 31.07.2026 | 11,07 | 11,20 | 10,79 | 11,15 | 9,80% | 2.401.464,00 |
| 30.07.2026 | 9,82 | 10,16 | 9,71 | 10,16 | 2,47% | 1.001.883,00 |
| 29.07.2026 | 10,19 | 10,33 | 9,88 | 9,91 | -1,88% | 1.263.722,00 |
| 28.07.2026 | 9,76 | 10,15 | 9,75 | 10,10 | 1,71% | 1.143.437,00 |
| 27.07.2026 | 10,01 | 10,02 | 9,75 | 9,93 | 4,86% | 896.152,00 |
| 24.07.2026 | 9,65 | 9,69 | 9,43 | 9,47 | -2,27% | 933.674,00 |
| 23.07.2026 | 9,86 | 9,96 | 9,59 | 9,69 | -0,77% | 869.607,00 |
| 22.07.2026 | 9,97 | 9,97 | 9,73 | 9,77 | -2,93% | 585.339,00 |
| 21.07.2026 | 10,04 | 10,23 | 9,95 | 10,06 | 0,20% | 985.074,00 |
| 20.07.2026 | 9,94 | 10,27 | 9,94 | 10,04 | 5,24% | 861.642,00 |
| 17.07.2026 | 9,53 | 9,66 | 9,29 | 9,54 | -5,12% | 1.784.587,00 |
| 16.07.2026 | 10,53 | 10,53 | 10,03 | 10,06 | 0,05% | 1.983.751,00 |
| 15.07.2026 | 9,96 | 10,31 | 9,96 | 10,05 | 3,29% | 1.142.975,00 |
| 14.07.2026 | 9,81 | 10,20 | 9,69 | 9,73 | -6,58% | 2.120.550,00 |
| 13.07.2026 | 10,51 | 10,60 | 10,38 | 10,42 | -4,54% | 825.162,00 |
| 10.07.2026 | 10,94 | 11,16 | 10,89 | 10,91 | 4,05% | 1.496.468,00 |
| 09.07.2026 | 10,28 | 10,58 | 10,24 | 10,49 | -0,29% | 1.104.529,00 |
| 08.07.2026 | 10,41 | 10,68 | 10,21 | 10,52 | 11,51% | 4.710.350,00 |
| 07.07.2026 | 9,45 | 9,95 | 9,41 | 9,43 | 3,34% | 2.064.732,00 |
| 06.07.2026 | 9,11 | 9,27 | 9,09 | 9,13 | 0,27% | 603.028,00 |
| 02.07.2026 | 9,06 | 9,31 | 8,93 | 9,10 | -0,98% | 905.804,00 |
| 01.07.2026 | 8,92 | 9,39 | 8,92 | 9,19 | 1,49% | 1.079.885,00 |
| 30.06.2026 | 8,89 | 9,20 | 8,89 | 9,06 | 1,63% | 880.286,00 |
| 29.06.2026 | 8,95 | 9,03 | 8,74 | 8,91 | 3,85% | 1.011.259,00 |
| 26.06.2026 | 8,39 | 8,60 | 8,35 | 8,58 | -1,61% | 1.395.971,00 |
| 25.06.2026 | 8,79 | 8,80 | 8,52 | 8,72 | -5,63% | 1.853.145,00 |
| 24.06.2026 | 9,39 | 9,47 | 9,23 | 9,24 | -4,15% | 1.301.798,00 |
| 23.06.2026 | 9,55 | 9,84 | 9,54 | 9,64 | -1,43% | 1.392.460,00 |
| 22.06.2026 | 9,84 | 10,03 | 9,68 | 9,78 | -2,78% | 1.897.255,00 |
| 18.06.2026 | 10,08 | 10,18 | 9,82 | 10,06 | -3,36% | 2.416.982,00 |
| 17.06.2026 | 10,53 | 10,83 | 10,40 | 10,41 | -3,16% | 1.264.864,00 |
| 16.06.2026 | 10,66 | 10,83 | 10,44 | 10,75 | -5,24% | 1.933.206,00 |
| 15.06.2026 | 11,09 | 11,41 | 11,09 | 11,35 | 5,73% | 1.347.011,00 |
| 12.06.2026 | 10,92 | 11,10 | 10,72 | 10,73 | -1,38% | 1.121.834,00 |
| 11.06.2026 | 10,61 | 10,89 | 10,47 | 10,88 | -1,89% | 1.305.035,00 |
| 10.06.2026 | 11,20 | 11,44 | 11,05 | 11,09 | -2,97% | 840.276,00 |
| 09.06.2026 | 12,16 | 12,16 | 11,20 | 11,43 | 0,53% | 1.776.648,00 |
| 08.06.2026 | 11,45 | 11,55 | 11,28 | 11,37 | -2,74% | 1.312.043,00 |
| 05.06.2026 | 12,26 | 12,26 | 11,53 | 11,69 | -6,70% | 1.295.492,00 |
| 04.06.2026 | 12,46 | 12,66 | 12,45 | 12,53 | -1,73% | 734.054,00 |
| 03.06.2026 | 13,35 | 13,35 | 12,68 | 12,75 | -7,00% | 1.029.590,00 |
| 02.06.2026 | 13,71 | 14,11 | 13,66 | 13,71 | 2,74% | 2.475.523,00 |
| 01.06.2026 | 12,84 | 13,42 | 12,80 | 13,35 | 8,67% | 2.083.891,00 |
| 29.05.2026 | 12,25 | 12,51 | 12,06 | 12,28 | -2,69% | 2.431.543,00 |
| 28.05.2026 | 12,70 | 12,82 | 12,38 | 12,62 | -3,81% | 1.428.418,00 |
| 27.05.2026 | 13,01 | 13,49 | 13,01 | 13,12 | 0,57% | 1.525.793,00 |
| 26.05.2026 | 13,34 | 13,56 | 13,02 | 13,05 | -8,26% | 2.488.920,00 |
| 22.05.2026 | 13,30 | 14,35 | 13,28 | 14,22 | 4,56% | 2.017.354,00 |
| 21.05.2026 | 13,37 | 13,75 | 13,05 | 13,60 | -2,65% | 2.200.121,00 |
| 20.05.2026 | 14,23 | 14,25 | 13,77 | 13,97 | -4,25% | 1.245.353,00 |
| 19.05.2026 | 14,61 | 14,76 | 14,41 | 14,59 | -2,01% | 688.071,00 |
| 18.05.2026 | 15,24 | 15,25 | 14,72 | 14,89 | -2,87% | 911.118,00 |
| 15.05.2026 | 15,55 | 15,70 | 15,30 | 15,33 | -9,50% | 1.703.339,00 |
| 14.05.2026 | 16,21 | 17,07 | 16,05 | 16,94 | -5,47% | 2.271.627,00 |
| 13.05.2026 | 15,63 | 18,52 | 15,63 | 17,92 | 17,01% | 4.394.478,00 |
| 12.05.2026 | 15,50 | 15,67 | 15,13 | 15,32 | -6,33% | 1.240.844,00 |
| 11.05.2026 | 16,10 | 16,62 | 16,10 | 16,35 | 2,96% | 1.015.457,00 |
| 08.05.2026 | 16,02 | 16,52 | 15,76 | 15,88 | -1,00% | 1.146.525,00 |
| 07.05.2026 | 16,01 | 16,22 | 15,80 | 16,04 | -3,55% | 1.459.833,00 |
| 06.05.2026 | 15,70 | 16,70 | 15,60 | 16,63 | 8,55% | 1.806.556,00 |
| 05.05.2026 | 15,26 | 15,69 | 15,19 | 15,32 | 0,72% | 709.438,00 |
| 04.05.2026 | 15,00 | 15,51 | 14,93 | 15,21 | 1,40% | 593.748,00 |
| 01.05.2026 | 15,14 | 15,20 | 14,92 | 15,00 | -0,37% | 448.970,00 |
| 30.04.2026 | 14,92 | 15,07 | 14,66 | 15,06 | 1,14% | 678.020,00 |
| 29.04.2026 | 15,03 | 15,05 | 14,84 | 14,89 | -3,41% | 679.199,00 |
| 28.04.2026 | 15,47 | 15,74 | 15,23 | 15,41 | -6,27% | 990.518,00 |
| 27.04.2026 | 16,28 | 16,47 | 15,84 | 16,44 | 0,55% | 1.601.051,00 |
| 24.04.2026 | 16,40 | 16,55 | 16,20 | 16,35 | -3,48% | 873.020,00 |
| 23.04.2026 | 16,94 | 17,25 | 16,62 | 16,94 | -1,54% | 1.020.395,00 |
| 22.04.2026 | 17,34 | 17,52 | 17,05 | 17,21 | -2,19% | 802.181,00 |
| 21.04.2026 | 18,04 | 18,04 | 17,53 | 17,59 | -3,19% | 1.408.864,00 |
| 20.04.2026 | 18,04 | 18,24 | 17,86 | 18,17 | -0,22% | 786.008,00 |
| 17.04.2026 | 17,84 | 18,38 | 17,49 | 18,21 | 5,75% | 2.080.919,00 |
| 16.04.2026 | 17,75 | 18,01 | 17,19 | 17,22 | 2,01% | 1.875.385,00 |
| 15.04.2026 | 16,67 | 16,93 | 16,32 | 16,88 | -1,46% | 1.170.570,00 |