9,275€
-5,84%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.12.2025 | 9,65 | 9,83 | 9,20 | 9,20 | -6,60% | 4.409,00 |
| 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 |
| 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% | - |