10,035$
-3,60%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 10,32 | 10,32 | 9,82 | 10,03 | -3,65% | 339.375,00 |
| 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 |
| 14.04.2026 | 16,92 | 17,20 | 16,72 | 17,13 | 6,60% | 2.091.506,00 |
| 13.04.2026 | 15,79 | 16,30 | 15,52 | 16,07 | 6,35% | 1.565.336,00 |
| 10.04.2026 | 15,01 | 15,40 | 15,01 | 15,11 | 1,75% | 943.457,00 |
| 09.04.2026 | 15,00 | 15,10 | 14,65 | 14,85 | 1,50% | 1.031.628,00 |
| 08.04.2026 | 14,99 | 15,15 | 14,53 | 14,63 | 7,65% | 1.487.122,00 |
| 07.04.2026 | 13,42 | 13,60 | 13,25 | 13,59 | 0,15% | 506.048,00 |
| 06.04.2026 | 13,68 | 13,85 | 13,46 | 13,57 | -0,95% | 366.274,00 |
| 02.04.2026 | 13,47 | 13,97 | 13,31 | 13,70 | -1,72% | 674.742,00 |
| 01.04.2026 | 13,97 | 14,26 | 13,81 | 13,94 | 4,19% | 1.069.010,00 |
| 31.03.2026 | 13,41 | 13,52 | 12,73 | 13,38 | -0,67% | 1.972.583,00 |
| 30.03.2026 | 13,85 | 13,88 | 13,32 | 13,47 | -0,88% | 1.157.802,00 |
| 27.03.2026 | 14,38 | 14,38 | 13,50 | 13,59 | -5,63% | 1.844.291,00 |
| 26.03.2026 | 14,51 | 15,29 | 14,28 | 14,40 | -2,70% | 1.336.407,00 |
| 25.03.2026 | 14,36 | 14,88 | 13,99 | 14,80 | 6,71% | 1.652.159,00 |
| 24.03.2026 | 13,53 | 14,01 | 13,53 | 13,87 | 1,20% | 1.071.297,00 |
| 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 |