2,430$
2,53%
Echtzeit-Aktienkurs Cheetah Mobile Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.10.2026 | 2,48 | 2,65 | 2,36 | 2,44 | 2,95% | 8.741,00 |
| 28.10.2026 | 2,59 | 2,72 | 2,33 | 2,37 | -6,88% | 16.665,00 |
| 27.10.2026 | 2,40 | 2,72 | 2,40 | 2,55 | 3,46% | 19.612,00 |
| 26.10.2026 | 2,18 | 2,72 | 2,05 | 2,46 | 3,80% | 60.569,00 |
| 23.10.2026 | 2,49 | 3,00 | 2,24 | 2,37 | 0,85% | 110.922,00 |
| 22.10.2026 | 2,30 | 2,50 | 2,13 | 2,35 | -2,08% | 27.672,00 |
| 21.10.2026 | 2,30 | 2,40 | 2,30 | 2,40 | 3,00% | 1.472,00 |
| 20.10.2026 | 2,49 | 2,49 | 2,30 | 2,33 | 0,17% | 5.570,00 |
| 19.10.2026 | 2,33 | 2,33 | 2,33 | 2,33 | 0,26% | 553,00 |
| 16.10.2026 | 2,36 | 2,37 | 2,32 | 2,32 | -0,64% | 811,00 |
| 15.10.2026 | 2,35 | 2,36 | 2,30 | 2,34 | -2,71% | 16.637,00 |
| 14.10.2026 | 2,42 | 2,53 | 2,35 | 2,40 | -4,76% | 5.123,00 |
| 13.10.2026 | 2,45 | 2,52 | 2,37 | 2,52 | 1,20% | 11.772,00 |
| 12.10.2026 | 2,50 | 2,50 | 2,49 | 2,49 | 0,40% | 2.106,00 |
| 09.10.2026 | 2,68 | 2,68 | 2,46 | 2,48 | 3,55% | 1.522,00 |
| 08.10.2026 | 2,50 | 2,50 | 2,40 | 2,40 | -5,34% | 15.692,00 |
| 07.10.2026 | 2,51 | 2,56 | 2,51 | 2,53 | 0,40% | 3.461,00 |
| 06.10.2026 | 2,57 | 2,61 | 2,51 | 2,52 | -3,82% | 10.951,00 |
| 05.10.2026 | 2,70 | 2,80 | 2,55 | 2,62 | -2,96% | 42.699,00 |
| 02.10.2026 | 2,70 | 2,80 | 2,70 | 2,70 | 3,85% | 2.446,00 |
| 01.10.2026 | 2,80 | 2,80 | 2,60 | 2,60 | -10,34% | 1.620,00 |
| 30.09.2026 | 2,76 | 3,02 | 2,76 | 2,90 | 7,01% | 10.436,00 |
| 29.09.2026 | 2,64 | 2,81 | 2,60 | 2,71 | 4,23% | 4.456,00 |
| 28.09.2026 | 2,68 | 2,74 | 2,60 | 2,60 | -2,99% | 2.723,00 |
| 25.09.2026 | 2,60 | 2,68 | 2,55 | 2,68 | 1,13% | 4.084,00 |
| 24.09.2026 | 2,69 | 2,69 | 2,60 | 2,65 | 0,00% | 2.000,00 |
| 23.09.2026 | 2,76 | 2,78 | 2,56 | 2,65 | -0,38% | 5.492,00 |
| 22.09.2026 | 2,65 | 2,67 | 2,65 | 2,66 | 2,11% | 1.121,00 |
| 21.09.2026 | 2,85 | 2,92 | 2,50 | 2,61 | -8,92% | 40.987,00 |
| 18.09.2026 | 2,93 | 2,96 | 2,85 | 2,86 | -3,70% | 4.772,00 |
| 17.09.2026 | 2,97 | 3,05 | 2,97 | 2,97 | -0,17% | 2.716,00 |
| 16.09.2026 | 2,96 | 2,99 | 2,96 | 2,98 | -0,17% | 6.173,00 |
| 15.09.2026 | 3,04 | 3,06 | 2,96 | 2,98 | -1,97% | 11.692,00 |
| 14.09.2026 | 3,05 | 3,06 | 3,02 | 3,04 | -1,62% | 4.358,00 |
| 11.09.2026 | 3,30 | 3,30 | 2,96 | 3,09 | -7,62% | 71.431,00 |
| 10.09.2026 | 3,54 | 3,54 | 3,30 | 3,35 | -4,15% | 11.771,00 |
| 09.09.2026 | 3,50 | 3,50 | 3,48 | 3,49 | 0,00% | 6.255,00 |
| 08.09.2026 | 3,30 | 3,50 | 3,30 | 3,49 | 3,25% | 15.589,00 |