14,500€
9,02%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 13,95 | 14,55 | 13,75 | 14,50 | -5,23% | - |
| 13.05.2026 | 13,10 | 15,80 | 13,10 | 15,30 | 17,24% | - |
| 12.05.2026 | 13,40 | 13,45 | 12,90 | 13,05 | -5,78% | - |
| 11.05.2026 | 13,70 | 14,10 | 13,65 | 13,85 | 2,97% | - |
| 08.05.2026 | 13,70 | 14,00 | 13,40 | 13,45 | -1,47% | - |
| 07.05.2026 | 13,90 | 13,90 | 13,45 | 13,65 | -3,53% | - |
| 06.05.2026 | 13,30 | 14,25 | 13,20 | 14,15 | 7,60% | 728,00 |
| 05.05.2026 | 13,05 | 13,45 | 12,95 | 13,15 | 0,77% | - |
| 04.05.2026 | 12,80 | 13,25 | 12,65 | 13,05 | 1,56% | - |
| 30.04.2026 | 12,70 | 12,85 | 12,55 | 12,85 | 1,18% | - |
| 29.04.2026 | 13,25 | 13,25 | 12,65 | 12,70 | -3,42% | - |
| 28.04.2026 | 13,70 | 13,70 | 13,05 | 13,15 | -6,07% | - |
| 27.04.2026 | 14,00 | 14,45 | 13,45 | 14,00 | 0,36% | - |
| 24.04.2026 | 13,90 | 14,40 | 13,85 | 13,95 | -3,79% | 2.300,00 |
| 23.04.2026 | 14,65 | 14,75 | 14,25 | 14,50 | -0,68% | - |
| 22.04.2026 | 14,45 | 15,00 | 14,45 | 14,60 | -2,67% | - |
| 21.04.2026 | 15,55 | 15,60 | 14,95 | 15,00 | -2,91% | - |
| 20.04.2026 | 15,40 | 15,50 | 15,20 | 15,45 | 0,32% | - |
| 17.04.2026 | 14,65 | 15,60 | 14,65 | 15,40 | 5,12% | - |
| 16.04.2026 | 14,35 | 15,25 | 14,30 | 14,65 | 2,09% | - |
| 15.04.2026 | 14,50 | 14,50 | 13,80 | 14,35 | -0,35% | - |
| 14.04.2026 | 14,10 | 14,55 | 14,10 | 14,40 | 5,49% | - |
| 13.04.2026 | 13,50 | 13,85 | 13,25 | 13,65 | 6,64% | - |
| 10.04.2026 | 12,90 | 13,15 | 12,80 | 12,80 | 0,79% | - |
| 09.04.2026 | 12,95 | 12,95 | 12,55 | 12,70 | 1,20% | - |
| 08.04.2026 | 12,55 | 12,95 | 12,45 | 12,55 | 6,81% | - |
| 07.04.2026 | 11,75 | 11,90 | 11,45 | 11,75 | -0,84% | - |
| 02.04.2026 | 11,85 | 12,10 | 11,60 | 11,85 | -2,07% | - |
| 01.04.2026 | 12,00 | 12,25 | 11,85 | 12,10 | 4,76% | - |
| 31.03.2026 | 11,85 | 11,85 | 11,05 | 11,55 | -1,70% | - |
| 30.03.2026 | 11,95 | 12,15 | 11,65 | 11,75 | -0,84% | - |
| 27.03.2026 | 12,60 | 12,60 | 11,75 | 11,85 | -5,58% | - |
| 26.03.2026 | 12,70 | 13,25 | 12,35 | 12,55 | -1,57% | - |
| 25.03.2026 | 12,20 | 12,85 | 12,10 | 12,75 | 5,81% | - |
| 24.03.2026 | 11,75 | 12,10 | 11,75 | 12,05 | 2,12% | - |
| 23.03.2026 | 11,30 | 12,00 | 11,15 | 11,80 | 3,06% | - |
| 20.03.2026 | 12,15 | 12,20 | 11,25 | 11,45 | -8,40% | - |
| 19.03.2026 | 12,90 | 12,90 | 12,15 | 12,50 | -4,21% | - |
| 18.03.2026 | 13,15 | 13,70 | 12,65 | 13,05 | 14,47% | - |
| 17.03.2026 | 11,60 | 11,60 | 11,25 | 11,40 | -4,60% | - |
| 16.03.2026 | 12,10 | 12,20 | 11,85 | 11,95 | 0,84% | - |
| 13.03.2026 | 11,70 | 12,25 | 11,70 | 11,85 | 0,42% | - |
| 12.03.2026 | 11,65 | 11,95 | 11,65 | 11,80 | 0,85% | - |
| 11.03.2026 | 11,85 | 12,10 | 11,55 | 11,70 | -2,90% | - |
| 10.03.2026 | 11,75 | 12,75 | 11,50 | 12,05 | 0,42% | - |
| 09.03.2026 | 11,75 | 12,45 | 11,75 | 12,00 | 15,94% | - |
| 06.03.2026 | 10,60 | 10,75 | 10,05 | 10,35 | 1,97% | - |
| 05.03.2026 | 10,50 | 10,50 | 9,98 | 10,15 | -2,87% | - |
| 04.03.2026 | 10,08 | 10,50 | 9,93 | 10,45 | 3,47% | - |
| 03.03.2026 | 10,65 | 10,70 | 9,65 | 10,10 | -7,76% | - |
| 02.03.2026 | 11,30 | 11,35 | 10,70 | 10,95 | -4,37% | - |
| 27.02.2026 | 11,25 | 11,75 | 11,25 | 11,45 | 8,02% | 13.200,00 |
| 26.02.2026 | 10,95 | 11,00 | 10,50 | 10,60 | -3,20% | - |
| 25.02.2026 | 11,15 | 11,25 | 10,65 | 10,95 | -1,79% | - |
| 24.02.2026 | 10,90 | 11,25 | 10,65 | 11,15 | 4,69% | - |
| 23.02.2026 | 11,60 | 11,80 | 10,65 | 10,65 | -9,36% | - |
| 20.02.2026 | 11,75 | 11,85 | 11,50 | 11,75 | 0,86% | - |
| 19.02.2026 | 11,55 | 11,75 | 11,45 | 11,65 | 0,87% | - |
| 18.02.2026 | 11,95 | 12,15 | 11,55 | 11,55 | -3,35% | - |
| 17.02.2026 | 12,10 | 12,70 | 11,85 | 11,95 | -1,65% | - |
| 16.02.2026 | 12,25 | 12,25 | 12,15 | 12,15 | -0,41% | - |
| 13.02.2026 | 12,45 | 12,55 | 12,00 | 12,20 | -1,61% | - |
| 12.02.2026 | 12,55 | 12,95 | 12,40 | 12,40 | 1,64% | - |
| 11.02.2026 | 11,75 | 12,50 | 11,75 | 12,20 | 10,41% | - |
| 10.02.2026 | 11,25 | 11,30 | 10,75 | 11,05 | -1,78% | - |
| 09.02.2026 | 11,20 | 11,40 | 11,05 | 11,25 | 3,21% | - |
| 06.02.2026 | 10,30 | 10,95 | 10,30 | 10,90 | 4,81% | - |
| 05.02.2026 | 10,30 | 10,60 | 10,15 | 10,40 | 1,46% | - |
| 04.02.2026 | 11,10 | 11,15 | 10,00 | 10,25 | -7,66% | - |
| 03.02.2026 | 11,60 | 11,70 | 10,85 | 11,10 | -3,90% | - |
| 02.02.2026 | 10,95 | 11,70 | 10,90 | 11,55 | 3,59% | - |
| 30.01.2026 | 11,85 | 11,85 | 11,05 | 11,15 | -5,91% | - |
| 29.01.2026 | 12,35 | 12,45 | 11,55 | 11,85 | -4,05% | - |
| 28.01.2026 | 12,25 | 12,45 | 12,05 | 12,35 | 2,49% | - |
| 27.01.2026 | 11,85 | 12,65 | 11,85 | 12,05 | 7,59% | 163.505,00 |
| 26.01.2026 | 10,90 | 11,25 | 10,85 | 11,20 | 7,69% | - |
| 23.01.2026 | 10,50 | 10,90 | 10,40 | 10,40 | 2,97% | - |
| 22.01.2026 | 10,18 | 10,35 | 10,08 | 10,10 | -0,49% | - |
| 21.01.2026 | 9,70 | 10,25 | 9,70 | 10,15 | 4,91% | - |
| 20.01.2026 | 9,93 | 9,98 | 9,63 | 9,68 | -2,27% | - |
| 19.01.2026 | 10,10 | 10,10 | 9,80 | 9,90 | -3,41% | - |
| 16.01.2026 | 10,70 | 10,75 | 10,15 | 10,25 | -3,76% | - |
| 15.01.2026 | 10,85 | 11,10 | 10,40 | 10,65 | -4,48% | - |
| 14.01.2026 | 11,00 | 11,30 | 10,95 | 11,15 | 0,90% | - |
| 13.01.2026 | 11,05 | 11,25 | 10,95 | 11,05 | -3,49% | - |
| 12.01.2026 | 10,80 | 11,65 | 10,70 | 11,45 | 21,16% | - |
| 09.01.2026 | 9,43 | 9,83 | 9,43 | 9,45 | 0,53% | - |
| 08.01.2026 | 9,05 | 9,50 | 9,05 | 9,40 | 3,87% | - |
| 07.01.2026 | 9,33 | 9,35 | 9,05 | 9,05 | -2,69% | - |
| 06.01.2026 | 9,50 | 9,55 | 9,30 | 9,30 | -2,11% | - |
| 05.01.2026 | 9,40 | 9,58 | 9,10 | 9,50 | 2,70% | 49.000,00 |
| 02.01.2026 | 9,10 | 9,40 | 9,05 | 9,25 | 4,52% | - |
| 30.12.2025 | 8,95 | 9,13 | 8,73 | 8,85 | 1,72% | - |
| 29.12.2025 | 9,20 | 9,23 | 8,70 | 8,70 | -5,95% | - |
| 23.12.2025 | 9,40 | 9,63 | 9,20 | 9,25 | -3,39% | - |
| 22.12.2025 | 9,65 | 9,75 | 9,45 | 9,58 | 1,86% | - |
| 19.12.2025 | 9,40 | 9,53 | 9,38 | 9,40 | -0,53% | - |
| 18.12.2025 | 9,30 | 9,48 | 9,30 | 9,45 | -0,53% | - |
| 17.12.2025 | 9,55 | 9,73 | 9,48 | 9,50 | 0,53% | - |
| 16.12.2025 | 9,48 | 9,53 | 9,25 | 9,45 | 0,27% | - |