12,510$
-25,18%
Echtzeit-Aktienkurs KANZHUN LTD SP.ADS/2 CL.A
Bid:
Ask:
Aktienkurse zur KANZHUN LTD SP.ADS/2 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 13,95 | 13,96 | 12,46 | 12,49 | -25,33% | 19.886.840,00 |
| 11.11.2026 | 16,74 | 16,93 | 16,50 | 16,72 | -1,53% | 4.560.595,00 |
| 10.11.2026 | 16,85 | 17,17 | 16,64 | 16,98 | 0,77% | 3.611.860,00 |
| 09.11.2026 | 17,63 | 17,63 | 16,80 | 16,85 | -4,53% | 3.482.199,00 |
| 06.11.2026 | 17,66 | 17,82 | 17,36 | 17,65 | -0,62% | 4.683.724,00 |
| 05.11.2026 | 18,18 | 18,29 | 17,34 | 17,76 | 1,72% | 7.329.621,00 |
| 04.11.2026 | 17,49 | 17,74 | 17,39 | 17,46 | 1,99% | 3.592.161,00 |
| 03.11.2026 | 17,06 | 17,26 | 16,95 | 17,12 | 0,35% | 3.449.568,00 |
| 02.11.2026 | 16,47 | 17,30 | 16,47 | 17,06 | 3,14% | 5.279.949,00 |
| 30.10.2026 | 16,44 | 16,92 | 16,22 | 16,54 | 1,60% | 5.036.852,00 |
| 29.10.2026 | 15,99 | 16,29 | 15,88 | 16,28 | 1,37% | 3.340.177,00 |
| 28.10.2026 | 16,46 | 16,56 | 15,84 | 16,06 | -3,54% | 5.650.972,00 |
| 27.10.2026 | 16,56 | 16,67 | 16,33 | 16,65 | -0,06% | 2.968.051,00 |
| 26.10.2026 | 16,41 | 16,84 | 16,37 | 16,66 | 1,22% | 2.113.192,00 |
| 23.10.2026 | 16,51 | 16,67 | 16,33 | 16,46 | 0,30% | 3.936.529,00 |
| 22.10.2026 | 16,02 | 16,48 | 15,93 | 16,41 | 0,92% | 3.714.244,00 |
| 21.10.2026 | 16,38 | 16,55 | 15,96 | 16,26 | -1,75% | 5.732.022,00 |
| 20.10.2026 | 16,70 | 16,74 | 16,32 | 16,55 | -0,84% | 4.229.130,00 |
| 19.10.2026 | 16,67 | 16,75 | 16,50 | 16,69 | -0,30% | 3.958.492,00 |
| 16.10.2026 | 16,45 | 16,75 | 16,25 | 16,74 | 3,40% | 4.598.731,00 |
| 15.10.2026 | 16,19 | 16,19 | 16,19 | 16,19 | -0,98% | 2.693,00 |
| 14.10.2026 | 16,10 | 16,59 | 16,06 | 16,35 | 1,62% | 7.621.239,00 |
| 13.10.2026 | 16,10 | 16,21 | 15,89 | 16,09 | -0,06% | 5.261.938,00 |
| 12.10.2026 | 15,73 | 16,15 | 15,55 | 16,10 | 2,35% | 3.124.837,00 |
| 09.10.2026 | 15,36 | 15,86 | 15,36 | 15,73 | 3,62% | 2.669.147,00 |
| 08.10.2026 | 14,93 | 15,22 | 14,90 | 15,18 | 0,86% | 7.301.224,00 |
| 07.10.2026 | 14,95 | 15,16 | 14,85 | 15,05 | -0,40% | 2.400.668,00 |
| 06.10.2026 | 15,10 | 15,30 | 14,98 | 15,11 | 0,07% | 3.116.376,00 |
| 05.10.2026 | 14,97 | 15,30 | 14,71 | 15,10 | 1,82% | 4.804.727,00 |
| 02.10.2026 | 14,80 | 14,99 | 14,72 | 14,83 | -0,80% | 4.862.107,00 |
| 01.10.2026 | 14,86 | 14,97 | 14,69 | 14,95 | 1,01% | 6.519.394,00 |
| 30.09.2026 | 14,20 | 14,83 | 14,14 | 14,80 | 4,45% | 7.066.353,00 |
| 29.09.2026 | 14,27 | 14,34 | 14,00 | 14,17 | -0,07% | 5.250.951,00 |
| 28.09.2026 | 13,77 | 14,29 | 13,68 | 14,18 | 0,50% | 7.000.917,00 |
| 25.09.2026 | 14,25 | 14,29 | 14,03 | 14,11 | -0,77% | 3.675.852,00 |
| 24.09.2026 | 14,32 | 14,56 | 14,03 | 14,22 | -1,32% | 6.636.860,00 |
| 23.09.2026 | 14,66 | 14,73 | 14,35 | 14,41 | -2,77% | 4.551.896,00 |
| 22.09.2026 | 14,49 | 14,85 | 14,36 | 14,82 | 2,63% | 11.419.697,00 |
| 21.09.2026 | 14,57 | 14,57 | 14,22 | 14,44 | -2,43% | 11.012.845,00 |
| 18.09.2026 | 14,82 | 15,05 | 14,77 | 14,80 | -0,27% | 6.229.852,00 |
| 17.09.2026 | 15,01 | 15,05 | 14,75 | 14,84 | -1,13% | 5.490.555,00 |
| 16.09.2026 | 15,15 | 15,23 | 14,82 | 15,01 | -0,17% | 6.973.168,00 |
| 15.09.2026 | 15,31 | 15,45 | 15,00 | 15,04 | -2,69% | 9.328.800,00 |
| 14.09.2026 | 16,03 | 16,03 | 15,29 | 15,45 | -6,02% | 42.113.934,00 |
| 11.09.2026 | 16,40 | 16,99 | 16,38 | 16,44 | 0,18% | 6.584.647,00 |
| 10.09.2026 | 16,13 | 16,61 | 16,03 | 16,41 | 2,12% | 9.462.329,00 |
| 09.09.2026 | 16,62 | 16,73 | 15,97 | 16,07 | -3,31% | 8.001.871,00 |
| 08.09.2026 | 16,80 | 17,16 | 16,58 | 16,62 | -1,77% | 8.041.068,00 |