12,050€
6,64%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.03.2026 | 11,20 | 11,40 | 11,20 | 11,30 | -8,13% | 353,00 |
| 20.03.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -2,38% | 200,00 |
| 19.03.2026 | 12,70 | 12,70 | 12,60 | 12,60 | -4,55% | 149,00 |
| 18.03.2026 | 13,40 | 13,60 | 13,00 | 13,20 | 16,30% | 4.005,00 |
| 17.03.2026 | 11,60 | 11,60 | 11,25 | 11,35 | -4,62% | - |
| 16.03.2026 | 12,10 | 12,20 | 11,85 | 11,90 | 0,85% | - |
| 13.03.2026 | 11,70 | 12,00 | 11,70 | 11,80 | 0,00% | 173,00 |
| 12.03.2026 | 11,70 | 11,80 | 11,70 | 11,80 | 1,72% | 1.318,00 |
| 11.03.2026 | 11,60 | 11,60 | 11,60 | 11,60 | -4,92% | 773,00 |
| 10.03.2026 | 12,00 | 12,40 | 12,00 | 12,20 | 0,00% | 553,00 |
| 09.03.2026 | 11,90 | 12,20 | 11,90 | 12,20 | 16,19% | 1.424,00 |
| 06.03.2026 | 10,50 | 10,50 | 10,40 | 10,50 | 2,94% | 1.433,00 |
| 05.03.2026 | 10,40 | 10,40 | 10,10 | 10,20 | -2,39% | 277,00 |
| 04.03.2026 | 10,05 | 10,50 | 9,95 | 10,45 | 4,50% | - |
| 03.03.2026 | 10,20 | 10,20 | 10,00 | 10,00 | -9,91% | 912,00 |
| 02.03.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -2,63% | 2.022,00 |
| 27.02.2026 | 11,30 | 11,65 | 11,25 | 11,40 | 7,04% | - |
| 26.02.2026 | 10,95 | 11,00 | 10,45 | 10,65 | -1,84% | - |
| 25.02.2026 | 11,15 | 11,25 | 10,65 | 10,85 | -2,69% | - |
| 24.02.2026 | 10,95 | 11,25 | 10,65 | 11,15 | 4,21% | - |
| 23.02.2026 | 10,70 | 10,70 | 10,70 | 10,70 | -8,94% | 337,00 |
| 20.02.2026 | 11,75 | 11,85 | 11,55 | 11,75 | 1,29% | - |
| 19.02.2026 | 11,30 | 11,60 | 11,30 | 11,60 | -2,52% | 267,00 |
| 18.02.2026 | 11,80 | 11,90 | 11,80 | 11,90 | -1,65% | 960,00 |
| 17.02.2026 | 12,10 | 12,10 | 12,10 | 12,10 | -0,41% | 70,00 |
| 16.02.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -1,22% | - |
| 13.02.2026 | 12,30 | 12,30 | 12,30 | 12,30 | -4,65% | 1.533,00 |
| 12.02.2026 | 12,50 | 12,90 | 12,50 | 12,90 | 5,74% | 325,00 |
| 11.02.2026 | 12,10 | 12,20 | 12,10 | 12,20 | 6,09% | 800,00 |
| 10.02.2026 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 200,00 |
| 09.02.2026 | 11,20 | 11,20 | 11,20 | 11,20 | 9,80% | 248,00 |
| 06.02.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -1,92% | 30,00 |
| 05.02.2026 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | 40,00 |
| 04.02.2026 | 10,20 | 10,20 | 10,00 | 10,10 | -11,40% | 1.407,00 |
| 03.02.2026 | 11,70 | 11,70 | 11,40 | 11,40 | 1,79% | 130,00 |
| 02.02.2026 | 10,70 | 11,20 | 10,70 | 11,20 | 0,90% | 805,00 |
| 30.01.2026 | 11,10 | 11,10 | 11,10 | 11,10 | -6,72% | 210,00 |
| 29.01.2026 | 11,50 | 11,90 | 11,50 | 11,90 | -3,25% | 1.250,00 |
| 28.01.2026 | 12,00 | 12,50 | 12,00 | 12,30 | 1,65% | 1.784,00 |
| 27.01.2026 | 12,10 | 12,50 | 12,00 | 12,10 | 10,00% | 1.917,00 |
| 26.01.2026 | 11,20 | 11,20 | 10,90 | 11,00 | 4,76% | 418,00 |
| 23.01.2026 | 10,70 | 10,70 | 10,50 | 10,50 | 1,94% | 1.030,00 |
| 22.01.2026 | 10,20 | 10,30 | 10,20 | 10,30 | 3,52% | 174,00 |
| 21.01.2026 | 10,20 | 10,20 | 9,95 | 9,95 | 1,02% | 217,00 |
| 20.01.2026 | 9,85 | 9,85 | 9,85 | 9,85 | 0,00% | 477,00 |
| 19.01.2026 | 9,85 | 9,85 | 9,85 | 9,85 | -3,43% | 40,00 |
| 16.01.2026 | 10,20 | 10,20 | 10,20 | 10,20 | -3,77% | 150,00 |
| 15.01.2026 | 11,30 | 11,30 | 10,60 | 10,60 | -3,64% | 1.590,00 |
| 14.01.2026 | 11,20 | 11,20 | 11,00 | 11,00 | 0,00% | 687,00 |
| 13.01.2026 | 11,30 | 11,30 | 10,90 | 11,00 | -4,35% | 1.820,00 |
| 12.01.2026 | 10,50 | 11,50 | 10,50 | 11,50 | 20,42% | 3.987,00 |
| 09.01.2026 | 9,43 | 9,78 | 9,43 | 9,55 | 4,37% | - |
| 08.01.2026 | 9,20 | 9,20 | 9,15 | 9,15 | -1,35% | 90,00 |
| 07.01.2026 | 9,33 | 9,35 | 9,23 | 9,28 | -2,88% | - |
| 06.01.2026 | 9,55 | 9,55 | 9,55 | 9,55 | 0,00% | 8,00 |
| 05.01.2026 | 9,38 | 9,55 | 9,15 | 9,55 | 2,69% | - |
| 02.01.2026 | 9,30 | 9,30 | 9,30 | 9,30 | 2,20% | 22,00 |
| 30.12.2025 | 8,75 | 9,10 | 8,75 | 9,10 | 2,25% | 1.562,00 |
| 29.12.2025 | 9,05 | 9,25 | 8,85 | 8,90 | -8,25% | 562,00 |
| 23.12.2025 | 9,65 | 9,70 | 9,65 | 9,70 | 1,04% | 46,00 |
| 22.12.2025 | 9,55 | 9,60 | 9,55 | 9,60 | 1,59% | 125,00 |
| 19.12.2025 | 9,15 | 9,60 | 9,15 | 9,45 | 0,00% | 982,00 |
| 18.12.2025 | 9,55 | 9,55 | 9,45 | 9,45 | 1,07% | 27,00 |
| 17.12.2025 | 9,35 | 9,35 | 9,35 | 9,35 | 1,08% | 1.721,00 |
| 16.12.2025 | 8,95 | 9,50 | 8,95 | 9,25 | -0,54% | 2.610,00 |
| 15.12.2025 | 9,90 | 9,90 | 9,15 | 9,30 | -5,58% | 11.832,00 |
| 12.12.2025 | 10,00 | 10,00 | 9,85 | 9,85 | 2,60% | 190,00 |
| 11.12.2025 | 9,60 | 9,60 | 9,60 | 9,60 | -5,88% | 1.250,00 |
| 10.12.2025 | 9,90 | 10,20 | 9,90 | 10,20 | 0,00% | 2.365,00 |
| 08.12.2025 | 10,10 | 10,40 | 10,10 | 10,20 | 0,00% | 1.343,00 |
| 05.12.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 0,99% | 98,00 |
| 04.12.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 3,59% | 165,00 |
| 03.12.2025 | 9,70 | 9,75 | 9,70 | 9,75 | -3,47% | 1.505,00 |
| 02.12.2025 | 10,20 | 10,20 | 10,10 | 10,10 | -2,88% | 107,00 |
| 01.12.2025 | 10,40 | 10,40 | 10,40 | 10,40 | -3,70% | 1.104,00 |
| 28.11.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -1,82% | 120,00 |
| 27.11.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 104,00 |
| 26.11.2025 | 11,30 | 11,30 | 10,70 | 10,80 | -2,70% | 2.812,00 |
| 25.11.2025 | 10,90 | 11,10 | 10,70 | 11,10 | 0,00% | 6.824,00 |
| 24.11.2025 | 11,10 | 11,10 | 11,10 | 11,10 | 4,72% | 100,00 |
| 20.11.2025 | 10,90 | 10,90 | 10,60 | 10,60 | -0,93% | 160,00 |
| 19.11.2025 | 10,70 | 10,70 | 10,70 | 10,70 | -1,83% | 43,00 |
| 18.11.2025 | 10,00 | 11,00 | 10,00 | 10,90 | -0,46% | 5.689,00 |
| 17.11.2025 | 9,73 | 11,05 | 9,55 | 10,95 | 10,61% | - |
| 14.11.2025 | 9,90 | 9,90 | 9,90 | 9,90 | 2,59% | 174,00 |
| 13.11.2025 | 10,00 | 10,00 | 9,65 | 9,65 | -2,03% | 650,00 |
| 12.11.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -4,37% | 100,00 |
| 11.11.2025 | 10,30 | 10,30 | 10,30 | 10,30 | -0,96% | 709,00 |
| 10.11.2025 | 9,95 | 10,40 | 9,95 | 10,40 | 4,52% | 760,00 |
| 07.11.2025 | 9,90 | 9,95 | 9,90 | 9,95 | -6,13% | 560,00 |
| 06.11.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 1,92% | 60,00 |
| 05.11.2025 | 10,60 | 10,60 | 10,40 | 10,40 | -2,35% | 110,00 |
| 04.11.2025 | 10,80 | 10,85 | 10,55 | 10,65 | -2,29% | - |
| 03.11.2025 | 11,00 | 11,00 | 10,90 | 10,90 | -0,91% | 2.887,00 |
| 31.10.2025 | 11,00 | 11,00 | 10,80 | 11,00 | -2,65% | 3.483,00 |
| 30.10.2025 | 10,90 | 11,30 | 10,90 | 11,30 | -2,59% | 335,00 |
| 29.10.2025 | 11,50 | 11,70 | 11,50 | 11,60 | 3,11% | 2.174,00 |
| 28.10.2025 | 11,55 | 11,55 | 11,20 | 11,25 | -1,32% | - |
| 27.10.2025 | 11,50 | 11,50 | 11,30 | 11,40 | 3,64% | 682,00 |
| 24.10.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 0,92% | 870,00 |