11,750€
1,29%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.10.2025 | 10,60 | 10,90 | 10,60 | 10,90 | 3,81% | 946,00 |
| 22.10.2025 | 10,60 | 10,60 | 10,50 | 10,50 | -4,55% | 108,00 |
| 21.10.2025 | 10,90 | 11,00 | 10,90 | 11,00 | -1,79% | 492,00 |
| 20.10.2025 | 11,10 | 11,20 | 11,10 | 11,20 | 6,67% | 136,00 |
| 17.10.2025 | 10,40 | 10,50 | 10,40 | 10,50 | -5,41% | 250,00 |
| 16.10.2025 | 11,10 | 11,10 | 11,10 | 11,10 | -1,77% | 250,00 |
| 15.10.2025 | 11,50 | 11,60 | 11,30 | 11,30 | 0,00% | 341,00 |
| 14.10.2025 | 11,70 | 11,70 | 11,00 | 11,30 | -1,74% | 1.248,00 |
| 13.10.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 6,48% | 765,00 |
| 10.10.2025 | 11,70 | 11,90 | 10,70 | 10,80 | -10,74% | 7.011,00 |
| 09.10.2025 | 12,20 | 12,30 | 12,10 | 12,10 | -2,42% | 890,00 |
| 08.10.2025 | 12,60 | 12,60 | 12,30 | 12,40 | -2,36% | 1.421,00 |
| 07.10.2025 | 12,80 | 13,20 | 12,50 | 12,70 | -3,79% | 1.907,00 |
| 06.10.2025 | 13,40 | 13,40 | 12,80 | 13,20 | 0,76% | 2.072,00 |
| 03.10.2025 | 13,00 | 13,10 | 13,00 | 13,10 | -0,76% | 160,00 |
| 02.10.2025 | 13,40 | 13,40 | 13,20 | 13,20 | 3,12% | 705,00 |
| 01.10.2025 | 12,60 | 13,00 | 12,60 | 12,80 | 1,59% | 6.337,00 |
| 30.09.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,08% | 620,00 |
| 29.09.2025 | 12,80 | 13,40 | 12,80 | 13,00 | -1,52% | 1.706,00 |
| 26.09.2025 | 13,70 | 13,70 | 13,20 | 13,20 | -12,00% | 824,00 |
| 25.09.2025 | 14,80 | 15,20 | 14,60 | 15,00 | 6,38% | 4.192,00 |
| 24.09.2025 | 13,70 | 14,30 | 13,70 | 14,10 | 2,92% | 2.688,00 |