12,150€
-4,33%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,20 | 12,55 | 12,05 | 12,15 | -4,33% | - |
| 08.05.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 3,25% | 220,00 |
| 07.05.2025 | 12,80 | 12,80 | 12,30 | 12,30 | -8,89% | 6.351,00 |
| 06.05.2025 | 13,30 | 13,60 | 13,20 | 13,50 | -3,57% | 6.527,00 |
| 05.05.2025 | 13,70 | 14,00 | 13,60 | 14,00 | 4,48% | 2.546,00 |
| 02.05.2025 | 12,90 | 13,50 | 12,90 | 13,40 | 9,84% | 353,00 |
| 30.04.2025 | 12,40 | 12,40 | 11,90 | 12,20 | 9,91% | 3.530,00 |
| 29.04.2025 | 11,00 | 11,10 | 11,00 | 11,10 | 2,78% | 1.766,00 |
| 28.04.2025 | 10,50 | 10,80 | 10,40 | 10,80 | 2,86% | 940,00 |
| 25.04.2025 | 10,90 | 10,90 | 10,50 | 10,50 | -6,25% | 1.077,00 |
| 24.04.2025 | 11,30 | 11,30 | 11,20 | 11,20 | -1,75% | 740,00 |
| 23.04.2025 | 11,80 | 11,80 | 11,40 | 11,40 | 14,57% | 890,00 |
| 22.04.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -1,49% | 3.159,00 |
| 17.04.2025 | 10,20 | 10,20 | 10,10 | 10,10 | 4,66% | 160,00 |
| 16.04.2025 | 10,80 | 11,30 | 9,50 | 9,65 | -18,22% | 871,00 |
| 15.04.2025 | 11,80 | 11,80 | 11,80 | 11,80 | -4,84% | 1.560,00 |
| 14.04.2025 | 12,90 | 12,90 | 12,30 | 12,40 | -1,59% | 1.312,00 |
| 11.04.2025 | 11,90 | 12,60 | 11,90 | 12,60 | 9,57% | 660,00 |
| 10.04.2025 | 12,20 | 12,20 | 11,50 | 11,50 | -2,54% | 665,00 |
| 09.04.2025 | 11,20 | 11,90 | 10,80 | 11,80 | 12,38% | 2.582,00 |
| 08.04.2025 | 11,00 | 11,30 | 10,50 | 10,50 | -7,89% | 1.516,00 |
| 07.04.2025 | 11,00 | 11,50 | 9,80 | 11,40 | -3,39% | 3.018,00 |
| 04.04.2025 | 13,20 | 13,40 | 11,80 | 11,80 | -12,59% | 1.460,00 |
| 03.04.2025 | 12,90 | 13,50 | 12,50 | 13,50 | 2,27% | 790,00 |
| 02.04.2025 | 12,90 | 13,20 | 12,90 | 13,20 | 3,94% | 1.770,00 |
| 01.04.2025 | 12,70 | 13,00 | 12,70 | 12,70 | -3,79% | 1.569,00 |
| 31.03.2025 | 12,50 | 13,20 | 12,00 | 13,20 | -3,65% | 11.122,00 |
| 28.03.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -1,44% | 150,00 |
| 27.03.2025 | 13,90 | 13,90 | 13,90 | 13,90 | -3,47% | 35,00 |
| 26.03.2025 | 14,40 | 14,40 | 14,40 | 14,40 | -4,64% | 53,00 |
| 25.03.2025 | 14,90 | 15,10 | 14,30 | 15,10 | 4,14% | 186,00 |
| 24.03.2025 | 14,70 | 14,70 | 14,50 | 14,50 | 2,84% | 1.100,00 |
| 21.03.2025 | 14,50 | 14,90 | 13,80 | 14,10 | -11,32% | 4.029,00 |
| 20.03.2025 | 16,20 | 16,20 | 15,90 | 15,90 | -9,14% | 1.150,00 |
| 19.03.2025 | 17,10 | 17,60 | 17,10 | 17,50 | 6,06% | 278,00 |
| 18.03.2025 | 16,10 | 17,40 | 16,10 | 16,50 | -0,60% | 1.914,00 |
| 17.03.2025 | 16,10 | 16,80 | 16,10 | 16,60 | 4,40% | 3.270,00 |
| 14.03.2025 | 15,70 | 15,90 | 15,70 | 15,90 | 2,58% | 382,00 |
| 13.03.2025 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 35,00 |
| 12.03.2025 | 15,90 | 16,00 | 15,90 | 16,00 | -1,23% | 260,00 |
| 11.03.2025 | 15,90 | 16,20 | 15,90 | 16,20 | 8,72% | 440,00 |
| 10.03.2025 | 16,10 | 16,10 | 14,90 | 14,90 | -8,02% | 227,00 |
| 07.03.2025 | 15,90 | 16,30 | 15,30 | 16,20 | 1,89% | 3.769,00 |
| 06.03.2025 | 16,70 | 17,30 | 15,90 | 15,90 | -3,64% | 1.030,00 |
| 05.03.2025 | 15,80 | 16,50 | 15,40 | 16,50 | 7,14% | 900,00 |
| 04.03.2025 | 15,20 | 15,40 | 14,60 | 15,40 | 4,76% | 5.861,00 |
| 03.03.2025 | 15,80 | 15,80 | 14,00 | 14,70 | -5,77% | 34.788,00 |
| 28.02.2025 | 15,10 | 15,60 | 14,50 | 15,60 | -1,27% | 8.072,00 |
| 27.02.2025 | 16,40 | 16,90 | 15,80 | 15,80 | -13,19% | 4.799,00 |
| 26.02.2025 | 18,40 | 18,40 | 17,80 | 18,20 | 0,55% | 2.405,00 |
| 25.02.2025 | 18,20 | 18,20 | 17,40 | 18,10 | 2,26% | 1.750,00 |
| 24.02.2025 | 20,20 | 20,20 | 17,30 | 17,70 | -12,38% | 16.333,00 |
| 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 |