11,650€
2,64%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 12,10 | 12,10 | 11,50 | 11,50 | 1,32% | 1.331,00 |
| 14.08.2025 | 11,75 | 11,85 | 11,25 | 11,35 | -3,81% | - |
| 13.08.2025 | 11,80 | 11,80 | 11,80 | 11,80 | 0,00% | 1.960,00 |
| 12.08.2025 | 11,50 | 11,80 | 11,50 | 11,80 | -3,28% | 40,00 |
| 11.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,72% | 90,00 |
| 08.08.2025 | 12,20 | 12,25 | 11,45 | 11,65 | -4,51% | - |
| 07.08.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 0,00% | 80,00 |
| 06.08.2025 | 12,00 | 12,20 | 12,00 | 12,20 | 0,00% | 17,00 |
| 05.08.2025 | 12,10 | 12,20 | 12,10 | 12,20 | -0,81% | 315,00 |
| 04.08.2025 | 12,50 | 12,50 | 12,30 | 12,30 | 4,24% | 165,00 |
| 01.08.2025 | 11,70 | 11,80 | 11,70 | 11,80 | -6,72% | 2.103,00 |
| 31.07.2025 | 13,15 | 13,25 | 12,55 | 12,65 | 4,55% | - |
| 30.07.2025 | 11,90 | 12,30 | 11,90 | 12,10 | 0,00% | 3.364,00 |
| 29.07.2025 | 12,40 | 12,40 | 12,10 | 12,10 | -7,63% | 157,00 |
| 28.07.2025 | 13,10 | 13,10 | 13,10 | 13,10 | -2,60% | 1.939,00 |
| 25.07.2025 | 13,40 | 13,60 | 13,05 | 13,45 | 0,75% | - |
| 24.07.2025 | 13,60 | 13,60 | 13,10 | 13,35 | -0,37% | - |
| 23.07.2025 | 13,30 | 13,40 | 13,30 | 13,40 | 2,29% | 1.200,00 |
| 22.07.2025 | 13,20 | 13,30 | 12,90 | 13,10 | -2,24% | 731,00 |
| 21.07.2025 | 13,50 | 13,50 | 13,40 | 13,40 | -1,47% | 1.745,00 |
| 18.07.2025 | 13,70 | 14,10 | 13,60 | 13,60 | 6,25% | 6.726,00 |
| 17.07.2025 | 12,70 | 12,80 | 12,60 | 12,80 | 5,79% | 384,00 |
| 16.07.2025 | 12,20 | 12,20 | 12,10 | 12,10 | -6,92% | 10.390,00 |
| 15.07.2025 | 12,60 | 13,00 | 12,40 | 13,00 | 20,37% | 1.960,00 |
| 14.07.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 9,09% | 90,00 |
| 11.07.2025 | 9,85 | 9,90 | 9,85 | 9,90 | 0,00% | 3.195,00 |
| 10.07.2025 | 10,10 | 10,20 | 9,60 | 9,90 | -1,00% | 11.884,00 |
| 09.07.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -4,76% | 2.520,00 |
| 08.07.2025 | 10,50 | 10,50 | 10,50 | 10,50 | 3,96% | 290,00 |
| 07.07.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | 50,00 |
| 04.07.2025 | 10,40 | 10,40 | 10,30 | 10,30 | 0,98% | 1.178,00 |
| 03.07.2025 | 10,00 | 10,25 | 10,00 | 10,20 | 2,51% | - |
| 02.07.2025 | 10,00 | 10,00 | 9,95 | 9,95 | -6,13% | 9.750,00 |
| 01.07.2025 | 10,50 | 10,60 | 10,40 | 10,60 | 0,00% | 1.370,00 |
| 30.06.2025 | 10,50 | 10,60 | 10,50 | 10,60 | -0,47% | 190,00 |
| 27.06.2025 | 11,35 | 11,35 | 10,45 | 10,65 | -3,18% | - |
| 26.06.2025 | 11,00 | 11,00 | 11,00 | 11,00 | 1,85% | 960,00 |
| 25.06.2025 | 10,90 | 10,90 | 10,80 | 10,80 | -1,82% | 1.249,00 |
| 24.06.2025 | 11,00 | 11,00 | 10,70 | 11,00 | 7,84% | 2.432,00 |
| 23.06.2025 | 10,30 | 10,30 | 10,20 | 10,20 | 1,49% | 4.510,00 |
| 20.06.2025 | 10,40 | 10,45 | 10,05 | 10,05 | -3,37% | - |
| 19.06.2025 | 10,50 | 10,50 | 10,40 | 10,40 | -1,42% | - |
| 18.06.2025 | 10,50 | 10,65 | 10,45 | 10,55 | -0,47% | - |
| 17.06.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -4,50% | 240,00 |
| 16.06.2025 | 11,20 | 11,20 | 11,10 | 11,10 | 3,74% | 280,00 |
| 13.06.2025 | 11,00 | 11,00 | 10,70 | 10,70 | -8,55% | 740,00 |
| 12.06.2025 | 11,20 | 11,70 | 11,20 | 11,70 | 1,74% | 5.193,00 |
| 11.06.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 2,68% | 20,00 |
| 10.06.2025 | 11,70 | 11,90 | 11,20 | 11,20 | -1,75% | 1.755,00 |
| 09.06.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 7,55% | 200,00 |
| 06.06.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -3,64% | 20,00 |
| 05.06.2025 | 11,10 | 11,10 | 10,90 | 11,00 | 7,84% | 745,00 |
| 04.06.2025 | 10,00 | 10,30 | 10,00 | 10,20 | 2,51% | 7.532,00 |
| 03.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 0,00% | 680,00 |
| 02.06.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 1,02% | 10,00 |
| 30.05.2025 | 10,40 | 10,40 | 9,85 | 9,85 | -5,29% | 60,00 |
| 29.05.2025 | 11,00 | 11,10 | 10,40 | 10,40 | -2,80% | 123,00 |
| 28.05.2025 | 11,40 | 11,40 | 10,20 | 10,70 | -4,46% | 6.887,00 |
| 27.05.2025 | 11,50 | 11,80 | 11,20 | 11,20 | -3,45% | 316,00 |
| 26.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | 150,00 |
| 23.05.2025 | 12,00 | 12,00 | 11,50 | 11,50 | -2,95% | 350,00 |
| 22.05.2025 | 12,05 | 12,10 | 11,75 | 11,85 | -2,07% | - |
| 21.05.2025 | 12,30 | 12,30 | 12,10 | 12,10 | -1,63% | 1.800,00 |
| 20.05.2025 | 12,60 | 12,60 | 12,30 | 12,30 | -1,60% | 706,00 |
| 19.05.2025 | 12,40 | 12,50 | 12,20 | 12,50 | 5,04% | 1.567,00 |
| 16.05.2025 | 11,90 | 11,90 | 11,90 | 11,90 | -0,83% | 1.532,00 |
| 15.05.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -2,44% | 129,00 |
| 14.05.2025 | 12,10 | 12,30 | 12,10 | 12,30 | -1,60% | 722,00 |
| 13.05.2025 | 13,00 | 13,00 | 12,30 | 12,50 | -3,85% | 5.441,00 |
| 12.05.2025 | 13,10 | 13,50 | 13,00 | 13,00 | 7,00% | 2.552,00 |
| 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 |