7,825€
-4,57%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,03 | 8,08 | 7,80 | 7,83 | -4,57% | 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 |
| 10.12.2024 | 8,75 | 8,75 | 8,75 | 8,75 | 2,34% | 1.219,00 |
| 09.12.2024 | 9,00 | 9,20 | 8,50 | 8,55 | -1,72% | 3.148,00 |
| 06.12.2024 | 7,90 | 8,85 | 7,90 | 8,70 | 2,96% | 816,00 |
| 05.12.2024 | 8,50 | 8,80 | 8,30 | 8,45 | 9,03% | 2.978,00 |
| 04.12.2024 | 7,65 | 7,80 | 7,65 | 7,75 | 6,90% | 2.379,00 |
| 03.12.2024 | 7,25 | 7,25 | 7,05 | 7,25 | 5,84% | 1.920,00 |
| 02.12.2024 | 7,10 | 7,30 | 6,85 | 6,85 | 8,73% | 2.671,00 |
| 29.11.2024 | 6,60 | 6,65 | 6,30 | 6,30 | 1,61% | 2.515,00 |
| 28.11.2024 | 6,20 | 6,20 | 6,20 | 6,20 | -8,15% | 520,00 |
| 27.11.2024 | 6,25 | 6,80 | 6,25 | 6,75 | 16,38% | 1.654,00 |
| 26.11.2024 | 6,10 | 6,10 | 5,80 | 5,80 | -11,45% | 3.066,00 |
| 25.11.2024 | 6,75 | 6,75 | 6,50 | 6,55 | 0,77% | 2.732,00 |
| 22.11.2024 | 6,00 | 6,60 | 5,90 | 6,50 | 18,18% | 9.060,00 |
| 21.11.2024 | 6,80 | 6,80 | 5,15 | 5,50 | -10,57% | 8.086,00 |
| 20.11.2024 | 5,55 | 6,15 | 5,15 | 6,15 | 42,36% | 12.078,00 |
| 19.11.2024 | 4,40 | 4,40 | 4,30 | 4,32 | 5,37% | 2.000,00 |
| 18.11.2024 | 4,04 | 4,18 | 4,04 | 4,10 | -15,64% | 2.813,00 |
| 15.11.2024 | 4,94 | 4,94 | 4,74 | 4,86 | 10,45% | 653,00 |
| 14.11.2024 | 4,44 | 4,50 | 4,40 | 4,40 | 3,77% | 1.620,00 |
| 13.11.2024 | 4,30 | 4,30 | 4,24 | 4,24 | 2,91% | 2.340,00 |
| 12.11.2024 | 4,12 | 4,12 | 4,12 | 4,12 | -6,79% | 300,00 |
| 11.11.2024 | 3,82 | 4,42 | 3,82 | 4,42 | 16,01% | 1.345,00 |
| 08.11.2024 | 3,89 | 3,89 | 3,62 | 3,81 | -1,80% | - |
| 07.11.2024 | 3,80 | 3,94 | 3,68 | 3,88 | 12,14% | 1.258,00 |
| 06.11.2024 | 3,36 | 3,46 | 3,36 | 3,46 | 16,11% | 1.412,00 |
| 05.11.2024 | 2,80 | 3,00 | 2,80 | 2,98 | 18,25% | 2.326,00 |
| 04.11.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -2,33% | 700,00 |
| 01.11.2024 | 2,58 | 2,58 | 2,56 | 2,58 | 2,38% | 4.126,00 |
| 31.10.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -10,00% | 400,00 |
| 30.10.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | 14,00 |
| 29.10.2024 | 2,78 | 2,78 | 2,72 | 2,72 | 3,03% | 1.100,00 |
| 28.10.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 5,60% | 1.740,00 |
| 25.10.2024 | 2,40 | 2,54 | 2,40 | 2,50 | 2,46% | 1.058,00 |
| 24.10.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -2,40% | 454,00 |
| 23.10.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -4,21% | 4.190,00 |
| 22.10.2024 | 2,55 | 2,69 | 2,51 | 2,61 | 3,57% | - |
| 21.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -7,35% | 2.000,00 |
| 18.10.2024 | 2,64 | 2,72 | 2,64 | 2,72 | 10,57% | 540,00 |
| 17.10.2024 | 2,48 | 2,50 | 2,44 | 2,46 | -4,65% | 12.392,00 |
| 16.10.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | 2.200,00 |
| 15.10.2024 | 2,52 | 2,56 | 2,50 | 2,50 | -7,41% | 6.415,00 |
| 14.10.2024 | 2,70 | 2,70 | 2,70 | 2,70 | 1,50% | 137,00 |
| 11.10.2024 | 2,80 | 2,80 | 2,66 | 2,66 | -8,90% | 1.640,00 |
| 10.10.2024 | 2,90 | 2,92 | 2,90 | 2,92 | -7,59% | 830,00 |
| 09.10.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -5,95% | 219,00 |
| 08.10.2024 | 3,18 | 3,36 | 3,10 | 3,36 | -6,67% | 560,00 |
| 07.10.2024 | 3,84 | 3,84 | 3,60 | 3,60 | 0,00% | 4.384,00 |
| 04.10.2024 | 3,68 | 3,82 | 3,60 | 3,60 | 3,45% | 3.493,00 |
| 03.10.2024 | 3,64 | 3,76 | 3,17 | 3,48 | 0,58% | - |
| 02.10.2024 | 3,14 | 3,46 | 3,14 | 3,46 | 21,83% | 500,00 |
| 01.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -3,40% | 240,00 |
| 30.09.2024 | 2,94 | 2,94 | 2,94 | 2,94 | 11,36% | 400,00 |
| 27.09.2024 | 2,56 | 2,64 | 2,56 | 2,64 | 12,82% | 7.000,00 |
| 26.09.2024 | 2,32 | 2,34 | 2,26 | 2,34 | 4,93% | 4.860,00 |
| 25.09.2024 | 2,25 | 2,26 | 2,17 | 2,23 | -2,62% | - |
| 24.09.2024 | 2,21 | 2,29 | 2,08 | 2,29 | 13,93% | - |
| 23.09.2024 | 2,04 | 2,06 | 1,96 | 2,01 | 1,52% | - |
| 20.09.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -0,25% | 879,00 |
| 19.09.2024 | 2,02 | 2,06 | 1,98 | 1,99 | 1,02% | - |
| 18.09.2024 | 2,00 | 2,02 | 1,97 | 1,97 | -2,00% | - |
| 17.09.2024 | 1,96 | 2,07 | 1,93 | 2,01 | 2,30% | - |
| 16.09.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -4,39% | 20,00 |
| 13.09.2024 | 1,98 | 2,07 | 1,96 | 2,05 | 3,02% | - |
| 12.09.2024 | 2,00 | 2,02 | 1,98 | 1,99 | 0,25% | - |
| 11.09.2024 | 2,02 | 2,07 | 1,98 | 1,99 | -3,64% | - |
| 10.09.2024 | 2,02 | 2,06 | 2,02 | 2,06 | 1,48% | 278,00 |
| 09.09.2024 | 1,89 | 2,05 | 1,83 | 2,03 | 9,73% | - |
| 06.09.2024 | 1,87 | 1,87 | 1,85 | 1,85 | -5,61% | 2.832,00 |
| 05.09.2024 | 2,06 | 2,10 | 1,96 | 1,96 | 0,77% | 5.169,00 |
| 04.09.2024 | 2,01 | 2,11 | 1,92 | 1,95 | -2,75% | - |
| 03.09.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -5,21% | 260,00 |
| 02.09.2024 | 2,11 | 2,11 | 2,09 | 2,11 | 5,50% | - |
| 30.08.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -7,41% | 260,00 |
| 29.08.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | 1.500,00 |
| 28.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -5,63% | 23,00 |
| 27.08.2024 | 2,39 | 2,39 | 2,24 | 2,31 | -2,94% | - |
| 26.08.2024 | 2,26 | 2,38 | 2,26 | 2,38 | 9,17% | 5.260,00 |
| 23.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -0,46% | 260,00 |
| 22.08.2024 | 2,21 | 2,25 | 2,13 | 2,19 | -1,79% | - |
| 21.08.2024 | 2,13 | 2,29 | 2,07 | 2,23 | 4,69% | - |
| 20.08.2024 | 2,29 | 2,33 | 2,11 | 2,13 | -8,19% | - |
| 19.08.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 4,04% | 5.000,00 |
| 16.08.2024 | 2,19 | 2,31 | 2,15 | 2,23 | 1,83% | - |
| 15.08.2024 | 2,15 | 2,21 | 2,13 | 2,19 | 2,82% | - |
| 14.08.2024 | 2,19 | 2,19 | 2,11 | 2,13 | -1,84% | - |
| 13.08.2024 | 2,33 | 2,36 | 2,13 | 2,17 | -4,82% | - |
| 12.08.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | 1.500,00 |
| 09.08.2024 | 2,27 | 2,27 | 2,19 | 2,23 | -0,45% | - |
| 08.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 300,00 |
| 07.08.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,91% | 400,00 |
| 06.08.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,38% | 300,00 |
| 05.08.2024 | 2,11 | 2,20 | 2,05 | 2,17 | -3,13% | - |
| 02.08.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | 950,00 |