1,395€
0,36%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,40 | 1,40 | 1,37 | 1,40 | 0,72% | 683,00 |
| 18.04.2024 | 1,38 | 1,42 | 1,36 | 1,39 | 0,72% | - |
| 17.04.2024 | 1,42 | 1,46 | 1,37 | 1,38 | -5,48% | - |
| 16.04.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,31% | 400,00 |
| 15.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -0,66% | 1.311,00 |
| 12.04.2024 | 1,63 | 1,64 | 1,52 | 1,52 | -7,88% | - |
| 11.04.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -2,08% | 1.324,00 |
| 10.04.2024 | 1,72 | 1,73 | 1,65 | 1,69 | -0,88% | - |
| 09.04.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 2,72% | 954,00 |
| 08.04.2024 | 1,63 | 1,69 | 1,62 | 1,66 | 1,22% | - |
| 05.04.2024 | 1,68 | 1,71 | 1,63 | 1,64 | -5,49% | - |
| 04.04.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -0,29% | 1.800,00 |
| 03.04.2024 | 1,68 | 1,74 | 1,64 | 1,74 | 14,90% | - |
| 02.04.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -3,82% | 2.000,00 |
| 28.03.2024 | 1,56 | 1,57 | 1,56 | 1,57 | 3,29% | 1.324,00 |
| 27.03.2024 | 1,51 | 1,62 | 1,47 | 1,52 | 1,33% | - |
| 26.03.2024 | 1,68 | 1,74 | 1,50 | 1,50 | -10,98% | - |
| 25.03.2024 | 1,74 | 1,78 | 1,67 | 1,69 | -1,46% | - |
| 22.03.2024 | 1,79 | 1,79 | 1,71 | 1,71 | -7,57% | 676,00 |
| 21.03.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 3,64% | 1.626,00 |
| 20.03.2024 | 1,74 | 1,81 | 1,74 | 1,79 | 2,00% | - |
| 19.03.2024 | 1,75 | 1,75 | 1,75 | 1,75 | 2,64% | 100,00 |
| 18.03.2024 | 1,67 | 1,77 | 1,62 | 1,71 | 3,02% | - |
| 15.03.2024 | 1,78 | 1,88 | 1,66 | 1,66 | -6,76% | - |
| 14.03.2024 | 1,78 | 1,91 | 1,74 | 1,78 | 0,57% | - |
| 13.03.2024 | 1,62 | 1,77 | 1,62 | 1,77 | 8,95% | - |
| 12.03.2024 | 1,53 | 1,64 | 1,52 | 1,62 | 3,85% | - |
| 11.03.2024 | 1,42 | 1,56 | 1,42 | 1,56 | 9,09% | 5.171,00 |
| 08.03.2024 | 1,43 | 1,43 | 1,43 | 1,43 | 2,88% | 745,00 |
| 07.03.2024 | 1,45 | 1,49 | 1,36 | 1,39 | -4,47% | - |
| 06.03.2024 | 1,43 | 1,51 | 1,43 | 1,46 | 2,46% | - |
| 05.03.2024 | 1,41 | 1,52 | 1,40 | 1,42 | 0,00% | - |
| 04.03.2024 | 1,45 | 1,45 | 1,42 | 1,42 | -0,35% | 888,00 |
| 01.03.2024 | 1,44 | 1,48 | 1,43 | 1,43 | -1,04% | - |
| 29.02.2024 | 1,45 | 1,54 | 1,44 | 1,44 | 0,00% | - |
| 28.02.2024 | 1,44 | 1,44 | 1,44 | 1,44 | -5,57% | 100,00 |
| 27.02.2024 | 1,43 | 1,55 | 1,42 | 1,53 | 4,45% | - |
| 26.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | 5,80% | 400,00 |
| 23.02.2024 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | 400,00 |
| 22.02.2024 | 1,45 | 1,45 | 1,45 | 1,45 | 8,21% | 400,00 |
| 21.02.2024 | 1,38 | 1,43 | 1,32 | 1,34 | -3,60% | - |
| 20.02.2024 | 1,39 | 1,39 | 1,39 | 1,39 | -4,79% | 400,00 |
| 19.02.2024 | 1,46 | 1,46 | 1,46 | 1,46 | -3,95% | - |
| 16.02.2024 | 1,52 | 1,52 | 1,52 | 1,52 | 2,01% | 400,00 |
| 15.02.2024 | 1,45 | 1,50 | 1,43 | 1,49 | 0,68% | - |
| 14.02.2024 | 1,48 | 1,48 | 1,48 | 1,48 | 6,47% | 400,00 |
| 13.02.2024 | 1,45 | 1,45 | 1,39 | 1,39 | -4,14% | 5.880,00 |
| 12.02.2024 | 1,39 | 1,47 | 1,39 | 1,45 | 3,94% | - |
| 09.02.2024 | 1,44 | 1,47 | 1,38 | 1,40 | -0,36% | - |
| 08.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -4,76% | 380,00 |
| 07.02.2024 | 1,46 | 1,52 | 1,40 | 1,47 | -2,65% | - |
| 06.02.2024 | 1,48 | 1,51 | 1,48 | 1,51 | 14,39% | 370,00 |
| 05.02.2024 | 1,32 | 1,32 | 1,32 | 1,32 | -4,35% | 150,00 |
| 02.02.2024 | 1,52 | 1,52 | 1,38 | 1,38 | -13,21% | 700,00 |
| 01.02.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | 350,00 |
| 31.01.2024 | 1,54 | 1,61 | 1,50 | 1,56 | 0,32% | - |
| 30.01.2024 | 1,63 | 1,70 | 1,56 | 1,56 | -7,16% | - |
| 29.01.2024 | 1,71 | 1,75 | 1,64 | 1,68 | -1,47% | - |
| 26.01.2024 | 1,69 | 1,74 | 1,67 | 1,70 | 0,29% | - |
| 25.01.2024 | 1,74 | 1,77 | 1,68 | 1,70 | -0,88% | - |
| 24.01.2024 | 1,74 | 1,74 | 1,71 | 1,71 | -3,12% | 2.750,00 |
| 23.01.2024 | 1,70 | 1,91 | 1,70 | 1,77 | -0,28% | - |
| 22.01.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -12,38% | 3.000,00 |
| 19.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -10,62% | 200,00 |
| 18.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | 450,00 |
| 17.01.2024 | 2,26 | 2,29 | 2,19 | 2,24 | -0,88% | - |
| 16.01.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | 6.038,00 |
| 15.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -0,45% | - |
| 12.01.2024 | 2,33 | 2,37 | 2,21 | 2,21 | -3,07% | - |
| 11.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 9,62% | 260,00 |
| 10.01.2024 | 2,08 | 2,08 | 2,08 | 2,08 | -8,77% | 260,00 |
| 09.01.2024 | 2,30 | 2,34 | 2,28 | 2,28 | -0,87% | 960,00 |
| 08.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -2,54% | 2.050,00 |
| 05.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,26% | 230,00 |
| 04.01.2024 | 2,44 | 2,53 | 2,39 | 2,39 | -1,65% | - |
| 03.01.2024 | 2,46 | 2,56 | 2,41 | 2,43 | -3,57% | - |
| 02.01.2024 | 2,66 | 2,66 | 2,52 | 2,52 | -1,18% | 114,00 |
| 29.12.2023 | 2,55 | 2,59 | 2,55 | 2,55 | -0,39% | - |
| 28.12.2023 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | 90,00 |
| 27.12.2023 | 2,54 | 2,54 | 2,54 | 2,54 | -2,68% | 300,00 |
| 22.12.2023 | 2,73 | 2,73 | 2,61 | 2,61 | -4,40% | - |
| 21.12.2023 | 2,76 | 2,90 | 2,68 | 2,73 | -3,87% | - |
| 20.12.2023 | 2,84 | 2,84 | 2,84 | 2,84 | 1,07% | 346,00 |
| 19.12.2023 | 2,75 | 2,93 | 2,66 | 2,81 | 3,31% | - |
| 18.12.2023 | 2,65 | 2,74 | 2,61 | 2,72 | 2,26% | - |
| 15.12.2023 | 2,69 | 2,76 | 2,62 | 2,66 | -2,92% | - |
| 14.12.2023 | 2,76 | 2,76 | 2,74 | 2,74 | 0,00% | 1.598,00 |
| 13.12.2023 | 2,67 | 2,74 | 2,61 | 2,74 | 3,40% | - |
| 12.12.2023 | 2,83 | 2,83 | 2,60 | 2,65 | -3,28% | - |
| 11.12.2023 | 2,84 | 2,86 | 2,68 | 2,74 | -3,52% | - |
| 08.12.2023 | 2,75 | 2,86 | 2,73 | 2,84 | 2,90% | - |
| 07.12.2023 | 2,75 | 2,81 | 2,70 | 2,76 | 0,00% | - |
| 06.12.2023 | 2,63 | 2,78 | 2,54 | 2,76 | 9,52% | - |
| 05.12.2023 | 2,56 | 2,56 | 2,52 | 2,52 | 0,00% | 338,00 |
| 04.12.2023 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 800,00 |
| 01.12.2023 | 2,56 | 2,56 | 2,50 | 2,50 | -3,10% | 1.685,00 |
| 30.11.2023 | 2,58 | 2,58 | 2,58 | 2,58 | 4,03% | 240,00 |
| 29.11.2023 | 2,48 | 2,48 | 2,48 | 2,48 | -4,25% | 48,00 |
| 28.11.2023 | 2,59 | 2,66 | 2,58 | 2,59 | -1,15% | - |
| 27.11.2023 | 2,66 | 2,66 | 2,62 | 2,62 | 3,15% | 1.019,00 |