11,350€
0,44%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 11,20 | 11,60 | 11,20 | 11,45 | 1,33% | 55,00 |
| 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 |
| 23.09.2025 | 14,30 | 14,40 | 13,30 | 13,70 | -3,52% | 856,00 |
| 22.09.2025 | 13,70 | 14,30 | 13,70 | 14,20 | 0,71% | 150,00 |
| 19.09.2025 | 13,90 | 14,30 | 13,80 | 14,10 | 0,71% | 2.662,00 |
| 18.09.2025 | 14,40 | 14,40 | 14,00 | 14,00 | -1,41% | 5.882,00 |
| 17.09.2025 | 14,30 | 14,70 | 13,90 | 14,20 | 9,23% | 5.069,00 |
| 16.09.2025 | 13,30 | 13,60 | 13,00 | 13,00 | -6,47% | 1.164,00 |
| 15.09.2025 | 14,20 | 14,20 | 13,60 | 13,90 | -0,71% | 587,00 |
| 12.09.2025 | 13,90 | 14,20 | 13,90 | 14,00 | 0,36% | 4.014,00 |
| 10.09.2025 | 13,70 | 14,10 | 13,20 | 13,95 | 12,05% | 3.355,00 |
| 09.09.2025 | 12,10 | 12,50 | 11,90 | 12,45 | 4,62% | 1.508,00 |
| 08.09.2025 | 11,85 | 11,90 | 11,60 | 11,90 | 2,59% | 160,00 |
| 05.09.2025 | 11,80 | 11,80 | 11,60 | 11,60 | 0,87% | 2.174,00 |
| 04.09.2025 | 11,40 | 11,50 | 11,40 | 11,50 | -2,54% | 2.074,00 |
| 03.09.2025 | 11,90 | 11,90 | 11,80 | 11,80 | -1,67% | 2.640,00 |
| 02.09.2025 | 12,00 | 12,00 | 11,60 | 12,00 | -3,23% | 2.534,00 |
| 01.09.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -2,36% | 360,00 |
| 29.08.2025 | 12,70 | 12,70 | 12,60 | 12,70 | -1,55% | 1.094,00 |
| 28.08.2025 | 12,20 | 12,90 | 12,00 | 12,90 | 5,74% | 6.253,00 |
| 27.08.2025 | 12,90 | 12,90 | 12,20 | 12,20 | -3,17% | 1.038,00 |
| 26.08.2025 | 12,30 | 12,70 | 12,30 | 12,60 | 0,80% | 2.233,00 |
| 25.08.2025 | 13,00 | 13,00 | 12,50 | 12,50 | -2,34% | 1.551,00 |
| 22.08.2025 | 11,90 | 12,90 | 11,90 | 12,80 | 9,87% | 18.300,00 |
| 21.08.2025 | 11,75 | 11,95 | 11,45 | 11,65 | -2,92% | - |
| 20.08.2025 | 11,40 | 12,00 | 11,40 | 12,00 | 3,45% | 574,00 |
| 19.08.2025 | 11,80 | 11,80 | 11,60 | 11,60 | -5,31% | 4.700,00 |
| 18.08.2025 | 12,70 | 12,70 | 12,15 | 12,25 | 6,52% | - |
| 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 |