7,860$
-7,75%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 8,13 | 8,13 | 7,69 | 7,86 | -7,75% | 2.224.686,00 |
| 11.11.2026 | 8,41 | 8,77 | 8,41 | 8,52 | 1,43% | 1.921.787,00 |
| 10.11.2026 | 8,39 | 8,48 | 8,29 | 8,40 | -0,47% | 1.336.546,00 |
| 09.11.2026 | 8,36 | 8,51 | 8,17 | 8,44 | -0,94% | 1.569.164,00 |
| 06.11.2026 | 8,42 | 8,56 | 8,30 | 8,52 | 4,28% | 1.205.618,00 |
| 05.11.2026 | 8,85 | 8,99 | 7,85 | 8,17 | 0,86% | 2.537.563,00 |
| 04.11.2026 | 8,10 | 8,35 | 8,05 | 8,10 | 6,44% | 1.315.807,00 |
| 03.11.2026 | 7,78 | 7,80 | 7,57 | 7,61 | -4,16% | 641.973,00 |
| 02.11.2026 | 8,11 | 8,22 | 7,92 | 7,94 | 2,19% | 778.444,00 |
| 30.10.2026 | 7,90 | 7,94 | 7,67 | 7,77 | -4,66% | 959.883,00 |
| 29.10.2026 | 8,17 | 8,19 | 8,04 | 8,15 | -5,56% | 1.336.369,00 |
| 28.10.2026 | 8,62 | 8,64 | 8,43 | 8,63 | 1,05% | 706.444,00 |
| 27.10.2026 | 8,54 | 8,58 | 8,40 | 8,54 | -1,56% | 949.519,00 |
| 26.10.2026 | 8,51 | 8,74 | 8,45 | 8,68 | 2,18% | 679.519,00 |
| 23.10.2026 | 8,42 | 8,57 | 8,42 | 8,49 | 4,69% | 1.078.469,00 |
| 22.10.2026 | 8,12 | 8,26 | 8,05 | 8,11 | -5,37% | 1.617.283,00 |
| 21.10.2026 | 8,77 | 8,77 | 8,45 | 8,57 | -2,50% | 621.395,00 |
| 20.10.2026 | 8,63 | 8,91 | 8,63 | 8,79 | 3,05% | 889.799,00 |
| 19.10.2026 | 8,64 | 8,67 | 8,50 | 8,53 | 0,71% | 747.717,00 |
| 16.10.2026 | 8,79 | 8,79 | 8,42 | 8,47 | -0,82% | 1.030.706,00 |
| 15.10.2026 | 8,54 | 8,55 | 8,54 | 8,54 | -2,51% | 7.106,00 |
| 14.10.2026 | 9,26 | 9,30 | 8,62 | 8,76 | -6,01% | 2.145.946,00 |
| 13.10.2026 | 9,21 | 9,37 | 9,13 | 9,32 | 0,76% | 986.022,00 |
| 12.10.2026 | 9,26 | 9,34 | 9,20 | 9,25 | -0,11% | 631.672,00 |
| 09.10.2026 | 9,17 | 9,40 | 9,12 | 9,26 | 5,95% | 943.625,00 |
| 08.10.2026 | 9,07 | 9,09 | 8,60 | 8,74 | -5,31% | 1.994.771,00 |
| 07.10.2026 | 9,17 | 9,25 | 9,11 | 9,23 | -1,28% | 455.269,00 |
| 06.10.2026 | 9,43 | 9,46 | 9,29 | 9,35 | 0,86% | 591.825,00 |
| 05.10.2026 | 9,22 | 9,36 | 9,15 | 9,27 | 3,00% | 761.671,00 |
| 02.10.2026 | 9,03 | 9,10 | 8,91 | 9,00 | -1,42% | 894.164,00 |
| 01.10.2026 | 9,20 | 9,29 | 9,06 | 9,13 | 0,11% | 986.548,00 |
| 30.09.2026 | 9,33 | 9,38 | 9,05 | 9,12 | 0,33% | 1.871.671,00 |
| 29.09.2026 | 9,22 | 9,23 | 9,04 | 9,09 | -0,66% | 994.300,00 |
| 28.09.2026 | 9,46 | 9,63 | 9,13 | 9,15 | -5,28% | 2.701.655,00 |
| 25.09.2026 | 9,72 | 9,78 | 9,64 | 9,66 | -0,82% | 663.496,00 |
| 24.09.2026 | 9,80 | 9,84 | 9,62 | 9,74 | 0,62% | 597.197,00 |
| 23.09.2026 | 9,82 | 9,85 | 9,67 | 9,68 | -4,35% | 978.882,00 |
| 22.09.2026 | 10,27 | 10,28 | 10,02 | 10,12 | -1,46% | 1.170.893,00 |
| 21.09.2026 | 10,12 | 10,33 | 9,84 | 10,27 | 3,53% | 1.578.227,00 |
| 18.09.2026 | 9,71 | 9,94 | 9,70 | 9,92 | 5,76% | 1.994.435,00 |
| 17.09.2026 | 9,52 | 9,52 | 9,28 | 9,38 | -0,42% | 1.697.874,00 |
| 16.09.2026 | 9,60 | 9,61 | 9,34 | 9,42 | -1,05% | 813.432,00 |
| 15.09.2026 | 9,54 | 9,66 | 9,52 | 9,52 | -3,15% | 1.325.647,00 |
| 14.09.2026 | 9,71 | 9,98 | 9,68 | 9,83 | -1,31% | 900.555,00 |
| 11.09.2026 | 10,04 | 10,15 | 9,96 | 9,96 | 0,61% | 842.638,00 |
| 10.09.2026 | 9,81 | 10,04 | 9,77 | 9,90 | -3,04% | 1.372.786,00 |
| 09.09.2026 | 10,15 | 10,39 | 10,06 | 10,21 | -2,02% | 1.956.249,00 |
| 08.09.2026 | 10,46 | 10,47 | 10,24 | 10,42 | -4,75% | 1.616.932,00 |