5,600€
-3,45%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 5,83 | 5,83 | 5,45 | 5,60 | -3,45% | 11.571,00 |
| 30.06.2025 | 6,00 | 6,35 | 5,80 | 5,80 | -3,33% | 12.614,00 |
| 27.06.2025 | 5,20 | 6,00 | 5,10 | 6,00 | 20,00% | 15.474,00 |
| 26.06.2025 | 5,15 | 5,15 | 5,00 | 5,00 | -3,85% | 1.312,00 |
| 25.06.2025 | 5,05 | 5,25 | 5,05 | 5,20 | 1,96% | 2.350,00 |
| 24.06.2025 | 4,70 | 5,10 | 4,70 | 5,10 | 11,35% | 1.408,00 |
| 23.06.2025 | 4,68 | 4,68 | 4,58 | 4,58 | -2,97% | 2.281,00 |
| 20.06.2025 | 4,70 | 4,72 | 4,70 | 4,72 | 2,16% | 9.834,00 |
| 19.06.2025 | 4,62 | 4,62 | 4,62 | 4,62 | -2,53% | 40,00 |
| 18.06.2025 | 4,74 | 4,74 | 4,74 | 4,74 | -0,84% | 1.905,00 |
| 17.06.2025 | 4,78 | 4,78 | 4,78 | 4,78 | -1,24% | 599,00 |
| 16.06.2025 | 4,80 | 5,20 | 4,80 | 4,84 | 2,11% | 31.502,00 |
| 13.06.2025 | 4,84 | 4,90 | 4,68 | 4,74 | -9,71% | 3.036,00 |
| 12.06.2025 | 5,30 | 5,30 | 5,25 | 5,25 | 0,96% | 2.047,00 |
| 11.06.2025 | 5,30 | 5,30 | 5,20 | 5,20 | 0,97% | 2.143,00 |
| 10.06.2025 | 5,25 | 5,25 | 5,15 | 5,15 | -4,63% | 220,00 |
| 09.06.2025 | 5,30 | 5,40 | 5,30 | 5,40 | 3,85% | 615,00 |
| 06.06.2025 | 5,28 | 5,33 | 5,15 | 5,20 | 0,00% | - |
| 05.06.2025 | 5,05 | 5,40 | 5,05 | 5,20 | 5,26% | 4.782,00 |
| 04.06.2025 | 4,94 | 4,94 | 4,94 | 4,94 | 1,23% | 500,00 |
| 03.06.2025 | 4,74 | 4,90 | 4,74 | 4,88 | 3,39% | 756,00 |
| 02.06.2025 | 4,74 | 4,74 | 4,60 | 4,72 | 0,85% | 2.472,00 |
| 30.05.2025 | 4,88 | 4,88 | 4,60 | 4,68 | -3,70% | 12.175,00 |
| 29.05.2025 | 4,86 | 4,86 | 4,86 | 4,86 | 0,83% | 1.000,00 |
| 28.05.2025 | 5,45 | 5,45 | 4,82 | 4,82 | -9,91% | 6.804,00 |
| 27.05.2025 | 5,35 | 5,45 | 5,30 | 5,35 | 1,90% | 5.092,00 |
| 26.05.2025 | 5,35 | 5,40 | 5,25 | 5,25 | 0,00% | 548,00 |
| 23.05.2025 | 5,20 | 5,25 | 5,20 | 5,25 | -2,78% | 3.100,00 |
| 22.05.2025 | 5,60 | 5,65 | 5,40 | 5,40 | -3,57% | 5.915,00 |
| 21.05.2025 | 5,60 | 5,95 | 5,60 | 5,60 | -0,88% | 15.494,00 |
| 20.05.2025 | 5,65 | 5,65 | 5,65 | 5,65 | 0,00% | 337,00 |
| 19.05.2025 | 5,45 | 5,65 | 5,35 | 5,65 | 0,89% | 10.551,00 |
| 16.05.2025 | 5,50 | 5,60 | 5,35 | 5,60 | 3,70% | 950,00 |
| 15.05.2025 | 5,60 | 5,70 | 5,10 | 5,40 | -3,57% | 6.109,00 |
| 14.05.2025 | 5,70 | 5,80 | 5,50 | 5,60 | -3,45% | 1.860,00 |
| 13.05.2025 | 6,40 | 6,40 | 5,70 | 5,80 | -12,12% | 30.475,00 |
| 12.05.2025 | 5,50 | 6,60 | 5,50 | 6,60 | 24,53% | 13.764,00 |
| 09.05.2025 | 5,20 | 5,30 | 5,20 | 5,30 | -0,93% | 130,00 |
| 08.05.2025 | 5,85 | 5,85 | 5,25 | 5,35 | -6,14% | 1.536,00 |
| 07.05.2025 | 6,10 | 6,10 | 5,70 | 5,70 | -8,06% | 1.361,00 |
| 06.05.2025 | 6,05 | 6,25 | 6,05 | 6,20 | 0,00% | 3.326,00 |
| 05.05.2025 | 6,60 | 6,60 | 6,20 | 6,20 | -2,36% | 14.480,00 |
| 02.05.2025 | 5,65 | 6,35 | 5,65 | 6,35 | 14,41% | 3.841,00 |
| 30.04.2025 | 5,05 | 5,55 | 5,05 | 5,55 | 14,20% | 8.880,00 |
| 29.04.2025 | 4,84 | 4,86 | 4,84 | 4,86 | 5,19% | 1.724,00 |
| 28.04.2025 | 4,62 | 4,62 | 4,62 | 4,62 | -5,33% | 15,00 |
| 25.04.2025 | 4,90 | 4,90 | 4,80 | 4,88 | 4,27% | 2.028,00 |
| 24.04.2025 | 4,64 | 4,92 | 4,56 | 4,68 | -3,31% | 3.915,00 |
| 23.04.2025 | 4,54 | 5,30 | 4,54 | 4,84 | 15,24% | 2.056,00 |
| 22.04.2025 | 4,38 | 4,38 | 4,20 | 4,20 | -8,30% | 2.395,00 |
| 17.04.2025 | 4,58 | 4,58 | 4,58 | 4,58 | 11,71% | 200,00 |
| 16.04.2025 | 4,66 | 4,66 | 4,06 | 4,10 | -14,94% | 1.354,00 |
| 15.04.2025 | 5,00 | 5,05 | 4,82 | 4,82 | -5,49% | 996,00 |
| 14.04.2025 | 5,00 | 5,10 | 4,98 | 5,10 | -0,97% | 3.961,00 |
| 11.04.2025 | 5,10 | 5,15 | 5,10 | 5,15 | 1,98% | 3.220,00 |
| 10.04.2025 | 5,45 | 5,60 | 5,05 | 5,05 | -10,62% | 12.072,00 |
| 09.04.2025 | 5,15 | 5,75 | 4,58 | 5,65 | 2,73% | 6.774,00 |
| 08.04.2025 | 5,90 | 6,10 | 5,50 | 5,50 | -5,98% | 3.487,00 |
| 07.04.2025 | 5,30 | 6,15 | 4,90 | 5,85 | 1,74% | 31.568,00 |
| 04.04.2025 | 6,50 | 6,50 | 5,55 | 5,75 | -13,53% | 8.554,00 |
| 03.04.2025 | 7,05 | 7,05 | 6,60 | 6,65 | -10,74% | 1.741,00 |
| 02.04.2025 | 7,40 | 7,45 | 7,20 | 7,45 | 3,47% | 696,00 |
| 01.04.2025 | 7,70 | 7,70 | 7,20 | 7,20 | -3,36% | 252,00 |
| 31.03.2025 | 7,45 | 7,45 | 6,90 | 7,45 | -2,61% | 3.808,00 |
| 28.03.2025 | 8,25 | 8,25 | 7,35 | 7,65 | -8,93% | 1.320,00 |
| 27.03.2025 | 8,35 | 8,40 | 8,30 | 8,40 | 2,44% | 3.708,00 |
| 26.03.2025 | 7,90 | 8,20 | 7,85 | 8,20 | 5,13% | 2.006,00 |
| 25.03.2025 | 8,00 | 8,00 | 7,80 | 7,80 | -6,02% | 1.035,00 |
| 24.03.2025 | 8,00 | 8,50 | 8,00 | 8,30 | 3,75% | 6.484,00 |
| 21.03.2025 | 7,85 | 8,10 | 7,75 | 8,00 | 0,00% | 1.824,00 |
| 20.03.2025 | 9,15 | 9,15 | 8,00 | 8,00 | -8,05% | 6.405,00 |
| 19.03.2025 | 10,10 | 10,10 | 8,70 | 8,70 | -12,12% | 3.269,00 |
| 18.03.2025 | 10,30 | 10,50 | 9,75 | 9,90 | -6,60% | 3.765,00 |
| 17.03.2025 | 11,00 | 11,00 | 10,40 | 10,60 | -0,93% | 1.622,00 |
| 14.03.2025 | 9,65 | 10,80 | 9,65 | 10,70 | 14,44% | 6.727,00 |
| 13.03.2025 | 9,90 | 9,95 | 8,85 | 9,35 | -6,50% | 4.212,00 |
| 12.03.2025 | 11,20 | 11,90 | 10,00 | 10,00 | -8,26% | 4.602,00 |
| 11.03.2025 | 10,50 | 11,30 | 10,50 | 10,90 | 2,83% | 3.838,00 |
| 10.03.2025 | 10,70 | 10,80 | 9,80 | 10,60 | -1,85% | 12.854,00 |
| 07.03.2025 | 11,20 | 11,20 | 10,10 | 10,80 | -4,42% | 8.508,00 |
| 06.03.2025 | 11,80 | 13,50 | 10,90 | 11,30 | -2,59% | 17.016,00 |
| 05.03.2025 | 11,40 | 11,70 | 10,60 | 11,60 | 10,48% | 7.183,00 |
| 04.03.2025 | 9,15 | 10,50 | 9,15 | 10,50 | 11,70% | 9.132,00 |
| 03.03.2025 | 11,20 | 11,20 | 8,75 | 9,40 | -14,55% | 50.630,00 |
| 28.02.2025 | 11,00 | 11,40 | 10,20 | 11,00 | -1,79% | 9.334,00 |
| 27.02.2025 | 12,00 | 12,00 | 10,60 | 11,20 | -8,94% | 23.585,00 |
| 26.02.2025 | 13,10 | 14,00 | 11,80 | 12,30 | -3,15% | 25.495,00 |
| 25.02.2025 | 12,80 | 13,40 | 12,00 | 12,70 | -1,55% | 10.384,00 |
| 24.02.2025 | 14,20 | 14,20 | 11,30 | 12,90 | -10,42% | 12.517,00 |
| 21.02.2025 | 14,60 | 15,50 | 14,10 | 14,40 | 5,11% | 30.798,00 |
| 20.02.2025 | 13,00 | 15,90 | 12,70 | 13,70 | 7,87% | 26.226,00 |
| 19.02.2025 | 11,80 | 13,40 | 11,80 | 12,70 | 7,63% | 23.173,00 |
| 18.02.2025 | 11,30 | 12,10 | 10,50 | 11,80 | -2,48% | 31.334,00 |
| 17.02.2025 | 11,40 | 12,10 | 10,90 | 12,10 | 10,00% | 3.030,00 |
| 14.02.2025 | 11,70 | 12,80 | 10,80 | 11,00 | -2,65% | 11.644,00 |
| 13.02.2025 | 10,80 | 11,30 | 10,20 | 11,30 | 3,67% | 3.598,00 |
| 12.02.2025 | 9,55 | 11,10 | 9,55 | 10,90 | 11,79% | 3.817,00 |
| 11.02.2025 | 10,40 | 10,40 | 9,30 | 9,75 | -4,41% | 4.272,00 |
| 10.02.2025 | 9,15 | 10,30 | 9,05 | 10,20 | 17,24% | 13.024,00 |
| 07.02.2025 | 8,90 | 9,25 | 8,65 | 8,70 | 0,00% | 5.108,00 |