19,800€
3,13%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 20,20 | 20,80 | 19,70 | 20,20 | 5,21% | 3.060,00 |
| 20.02.2025 | 18,00 | 21,00 | 17,80 | 19,20 | 3,23% | 2.447,00 |
| 19.02.2025 | 19,20 | 19,20 | 18,20 | 18,60 | 2,20% | 403,00 |
| 18.02.2025 | 19,00 | 19,90 | 17,90 | 18,20 | -5,21% | 6.200,00 |
| 17.02.2025 | 19,00 | 19,80 | 18,50 | 19,20 | -4,00% | 3.004,00 |
| 14.02.2025 | 18,60 | 20,20 | 18,60 | 20,00 | 21,21% | 16.243,00 |
| 13.02.2025 | 16,90 | 16,90 | 15,90 | 16,50 | -4,07% | 1.597,00 |
| 12.02.2025 | 17,20 | 17,40 | 17,20 | 17,20 | 3,61% | 171,00 |
| 11.02.2025 | 17,00 | 17,10 | 16,20 | 16,60 | -6,74% | 996,00 |
| 10.02.2025 | 17,00 | 17,90 | 17,00 | 17,80 | 8,54% | 1.862,00 |
| 07.02.2025 | 15,80 | 16,40 | 15,80 | 16,40 | -2,38% | 1.774,00 |
| 06.02.2025 | 16,40 | 16,90 | 15,80 | 16,80 | 10,53% | 16.419,00 |
| 05.02.2025 | 14,80 | 16,60 | 14,80 | 15,20 | 3,40% | 2.905,00 |
| 04.02.2025 | 16,40 | 16,40 | 14,70 | 14,70 | -0,68% | 1.248,00 |
| 03.02.2025 | 14,50 | 15,70 | 14,20 | 14,80 | 22,31% | 6.816,00 |
| 31.01.2025 | 13,10 | 13,10 | 12,10 | 12,10 | -5,47% | 1.412,00 |
| 30.01.2025 | 11,30 | 12,80 | 11,30 | 12,80 | 4,92% | 6.551,00 |
| 29.01.2025 | 11,70 | 12,20 | 11,60 | 12,20 | 7,02% | 2.850,00 |
| 28.01.2025 | 11,10 | 11,40 | 10,50 | 11,40 | 9,62% | 3.027,00 |
| 27.01.2025 | 11,70 | 11,70 | 10,40 | 10,40 | 0,97% | 3.453,00 |
| 24.01.2025 | 10,20 | 10,60 | 10,20 | 10,30 | 14,44% | 6.070,00 |
| 23.01.2025 | 9,10 | 9,10 | 9,00 | 9,00 | -1,37% | 430,00 |
| 22.01.2025 | 9,30 | 9,38 | 8,93 | 9,13 | -0,27% | - |
| 21.01.2025 | 9,40 | 9,40 | 9,15 | 9,15 | 1,39% | 2.929,00 |
| 20.01.2025 | 9,10 | 9,13 | 9,03 | 9,03 | -6,96% | - |
| 17.01.2025 | 9,85 | 9,85 | 9,70 | 9,70 | 0,52% | 83,00 |
| 16.01.2025 | 9,65 | 9,65 | 9,65 | 9,65 | 1,58% | 120,00 |
| 15.01.2025 | 8,90 | 9,50 | 8,90 | 9,50 | 2,70% | 145,00 |
| 14.01.2025 | 9,50 | 9,50 | 9,25 | 9,25 | 3,93% | 1.266,00 |
| 13.01.2025 | 9,75 | 9,75 | 8,90 | 8,90 | -11,00% | 8.231,00 |
| 10.01.2025 | 10,70 | 10,70 | 9,95 | 10,00 | -9,09% | 5.038,00 |
| 09.01.2025 | 10,50 | 11,00 | 10,50 | 11,00 | 7,84% | 410,00 |
| 08.01.2025 | 9,90 | 10,20 | 9,80 | 10,20 | -0,97% | 8.930,00 |
| 07.01.2025 | 10,00 | 10,30 | 10,00 | 10,30 | -0,96% | 825,00 |
| 06.01.2025 | 10,50 | 10,80 | 10,10 | 10,40 | -3,70% | 10.310,00 |
| 03.01.2025 | 11,00 | 11,00 | 10,80 | 10,80 | 3,85% | 982,00 |
| 02.01.2025 | 9,80 | 10,70 | 9,70 | 10,40 | -9,57% | 2.869,00 |
| 30.12.2024 | 12,20 | 12,20 | 11,40 | 11,50 | -4,17% | 745,00 |
| 27.12.2024 | 11,30 | 12,10 | 11,30 | 12,00 | 37,14% | 7.608,00 |
| 23.12.2024 | 9,10 | 9,20 | 8,60 | 8,75 | -4,89% | 1.403,00 |
| 20.12.2024 | 8,50 | 9,40 | 8,50 | 9,20 | 15,00% | 895,00 |
| 19.12.2024 | 7,90 | 8,00 | 7,90 | 8,00 | -2,44% | 1.200,00 |
| 18.12.2024 | 8,20 | 8,30 | 8,05 | 8,20 | 2,50% | 1.110,00 |
| 17.12.2024 | 8,05 | 8,10 | 7,85 | 8,00 | -5,33% | 1.640,00 |
| 16.12.2024 | 8,40 | 8,45 | 8,35 | 8,45 | -2,31% | 3.330,00 |
| 13.12.2024 | 8,70 | 8,70 | 8,65 | 8,65 | -4,95% | 777,00 |
| 12.12.2024 | 9,55 | 9,55 | 8,85 | 9,10 | 4,60% | 958,00 |
| 11.12.2024 | 8,50 | 8,70 | 8,50 | 8,70 | -0,57% | 7.836,00 |
| 10.12.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 2,34% | 1.219,00 |
| 09.12.2024 | 9,00 | 9,20 | 8,50 | 8,55 | -1,72% | 3.148,00 |
| 06.12.2024 | 7,90 | 8,85 | 7,90 | 8,70 | 2,96% | 816,00 |
| 05.12.2024 | 8,50 | 8,80 | 8,30 | 8,45 | 9,03% | 2.978,00 |
| 04.12.2024 | 7,65 | 7,80 | 7,65 | 7,75 | 6,90% | 2.379,00 |
| 03.12.2024 | 7,25 | 7,25 | 7,05 | 7,25 | 5,84% | 1.920,00 |
| 02.12.2024 | 7,10 | 7,30 | 6,85 | 6,85 | 8,73% | 2.671,00 |
| 29.11.2024 | 6,60 | 6,65 | 6,30 | 6,30 | 1,61% | 2.515,00 |
| 28.11.2024 | 6,20 | 6,20 | 6,20 | 6,20 | -8,15% | 520,00 |
| 27.11.2024 | 6,25 | 6,80 | 6,25 | 6,75 | 16,38% | 1.654,00 |
| 26.11.2024 | 6,10 | 6,10 | 5,80 | 5,80 | -11,45% | 3.066,00 |
| 25.11.2024 | 6,75 | 6,75 | 6,50 | 6,55 | 0,77% | 2.732,00 |
| 22.11.2024 | 6,00 | 6,60 | 5,90 | 6,50 | 18,18% | 9.060,00 |
| 21.11.2024 | 6,80 | 6,80 | 5,15 | 5,50 | -10,57% | 8.086,00 |
| 20.11.2024 | 5,55 | 6,15 | 5,15 | 6,15 | 42,36% | 12.078,00 |
| 19.11.2024 | 4,40 | 4,40 | 4,30 | 4,32 | 5,37% | 2.000,00 |
| 18.11.2024 | 4,04 | 4,18 | 4,04 | 4,10 | -15,64% | 2.813,00 |
| 15.11.2024 | 4,94 | 4,94 | 4,74 | 4,86 | 10,45% | 653,00 |
| 14.11.2024 | 4,44 | 4,50 | 4,40 | 4,40 | 3,77% | 1.620,00 |
| 13.11.2024 | 4,30 | 4,30 | 4,24 | 4,24 | 2,91% | 2.340,00 |
| 12.11.2024 | 4,12 | 4,12 | 4,12 | 4,12 | -6,79% | 300,00 |
| 11.11.2024 | 3,82 | 4,42 | 3,82 | 4,42 | 16,01% | 1.345,00 |
| 08.11.2024 | 3,89 | 3,89 | 3,62 | 3,81 | -1,80% | - |
| 07.11.2024 | 3,80 | 3,94 | 3,68 | 3,88 | 12,14% | 1.258,00 |
| 06.11.2024 | 3,36 | 3,46 | 3,36 | 3,46 | 16,11% | 1.412,00 |
| 05.11.2024 | 2,80 | 3,00 | 2,80 | 2,98 | 18,25% | 2.326,00 |
| 04.11.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -2,33% | 700,00 |
| 01.11.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 2,38% | 4.126,00 |
| 31.10.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -10,00% | 400,00 |
| 30.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 14,00 |
| 29.10.2024 | 2,78 | 2,78 | 2,72 | 2,72 | 3,03% | 1.100,00 |
| 28.10.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 5,60% | 1.740,00 |
| 25.10.2024 | 2,40 | 2,54 | 2,40 | 2,50 | 2,46% | 1.058,00 |
| 24.10.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -2,40% | 454,00 |
| 23.10.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -4,21% | 4.190,00 |
| 22.10.2024 | 2,55 | 2,69 | 2,51 | 2,61 | 3,57% | - |
| 21.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | 2.000,00 |
| 18.10.2024 | 2,64 | 2,72 | 2,64 | 2,72 | 10,57% | 540,00 |
| 17.10.2024 | 2,48 | 2,50 | 2,44 | 2,46 | -4,65% | 12.392,00 |
| 16.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 2.200,00 |
| 15.10.2024 | 2,52 | 2,56 | 2,50 | 2,50 | -7,41% | 6.415,00 |
| 14.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 137,00 |
| 11.10.2024 | 2,80 | 2,80 | 2,66 | 2,66 | -8,90% | 1.640,00 |
| 10.10.2024 | 2,90 | 2,92 | 2,90 | 2,92 | -7,59% | 830,00 |
| 09.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -5,95% | 219,00 |
| 08.10.2024 | 3,18 | 3,36 | 3,10 | 3,36 | -6,67% | 560,00 |
| 07.10.2024 | 3,84 | 3,84 | 3,60 | 3,60 | 0,00% | 4.384,00 |
| 04.10.2024 | 3,68 | 3,82 | 3,60 | 3,60 | 3,45% | 3.493,00 |
| 03.10.2024 | 3,64 | 3,76 | 3,17 | 3,48 | 0,58% | - |
| 02.10.2024 | 3,14 | 3,46 | 3,14 | 3,46 | 21,83% | 500,00 |
| 01.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | 240,00 |
| 30.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 11,36% | 400,00 |