10,900€
3,81%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.06.2025 | 11,20 | 11,25 | 10,85 | 10,85 | -1,81% | - |
| 26.06.2025 | 10,70 | 11,35 | 10,50 | 11,05 | 2,79% | - |
| 25.06.2025 | 10,95 | 11,05 | 10,60 | 10,75 | -1,83% | - |
| 24.06.2025 | 10,90 | 11,05 | 10,50 | 10,95 | 6,83% | 500,00 |
| 23.06.2025 | 10,50 | 10,55 | 10,00 | 10,25 | 1,99% | - |
| 20.06.2025 | 10,45 | 10,60 | 10,00 | 10,05 | -2,90% | - |
| 19.06.2025 | 10,20 | 10,45 | 10,18 | 10,35 | -1,90% | - |
| 18.06.2025 | 10,55 | 10,85 | 10,30 | 10,55 | 0,00% | - |
| 17.06.2025 | 11,05 | 11,05 | 10,40 | 10,55 | -4,52% | - |
| 16.06.2025 | 11,10 | 11,25 | 10,85 | 11,05 | 2,79% | 1.000,00 |
| 13.06.2025 | 11,10 | 11,30 | 10,55 | 10,75 | -6,93% | - |
| 12.06.2025 | 11,15 | 11,85 | 11,10 | 11,55 | 3,59% | - |
| 11.06.2025 | 11,45 | 11,60 | 11,00 | 11,15 | -2,62% | - |
| 10.06.2025 | 11,30 | 11,65 | 11,15 | 11,45 | -0,87% | 40,00 |
| 09.06.2025 | 11,30 | 11,70 | 11,15 | 11,55 | 9,48% | - |
| 06.06.2025 | 10,75 | 10,85 | 10,30 | 10,55 | -2,76% | 1.321,00 |
| 05.06.2025 | 10,70 | 11,15 | 10,55 | 10,85 | 7,96% | - |
| 04.06.2025 | 10,03 | 10,25 | 9,78 | 10,05 | 2,55% | - |
| 03.06.2025 | 10,00 | 10,05 | 9,70 | 9,80 | -0,51% | - |
| 02.06.2025 | 9,88 | 10,00 | 9,63 | 9,85 | 0,00% | - |
| 30.05.2025 | 10,35 | 10,45 | 9,60 | 9,85 | -4,83% | - |
| 29.05.2025 | 10,85 | 11,15 | 10,20 | 10,35 | -1,90% | - |
| 28.05.2025 | 11,35 | 11,70 | 10,10 | 10,55 | -7,46% | - |
| 27.05.2025 | 11,40 | 11,95 | 11,10 | 11,40 | 0,00% | - |
| 26.05.2025 | 11,25 | 11,40 | 11,05 | 11,40 | -1,30% | 4.666,00 |
| 23.05.2025 | 11,85 | 12,10 | 11,35 | 11,55 | -2,53% | - |
| 22.05.2025 | 12,00 | 12,10 | 11,65 | 11,85 | -0,84% | - |
| 21.05.2025 | 12,00 | 12,40 | 11,85 | 11,95 | -3,24% | - |
| 20.05.2025 | 12,45 | 12,60 | 12,15 | 12,35 | 0,00% | - |
| 19.05.2025 | 12,15 | 12,60 | 11,90 | 12,35 | 1,65% | - |
| 16.05.2025 | 11,95 | 12,40 | 11,85 | 12,15 | 2,53% | - |
| 15.05.2025 | 12,00 | 12,00 | 11,65 | 11,85 | -4,05% | - |
| 14.05.2025 | 12,20 | 12,50 | 11,85 | 12,35 | -1,20% | 65,00 |
| 13.05.2025 | 12,45 | 12,75 | 12,15 | 12,50 | -6,02% | - |
| 12.05.2025 | 12,40 | 13,40 | 12,30 | 13,30 | 9,47% | - |
| 09.05.2025 | 12,30 | 12,55 | 11,95 | 12,15 | -3,95% | - |
| 08.05.2025 | 12,70 | 12,85 | 12,35 | 12,65 | 1,61% | - |
| 07.05.2025 | 12,60 | 12,90 | 12,15 | 12,45 | -7,09% | - |
| 06.05.2025 | 13,35 | 13,80 | 12,95 | 13,40 | -4,63% | - |
| 05.05.2025 | 13,25 | 14,20 | 13,15 | 14,05 | 4,46% | - |
| 02.05.2025 | 13,10 | 13,70 | 12,80 | 13,45 | 12,55% | - |
| 30.04.2025 | 12,45 | 12,45 | 11,60 | 11,95 | 9,13% | - |
| 29.04.2025 | 10,80 | 11,15 | 10,65 | 10,95 | 3,30% | - |
| 28.04.2025 | 10,40 | 10,85 | 10,28 | 10,60 | 0,47% | - |
| 25.04.2025 | 10,85 | 10,90 | 10,30 | 10,55 | -4,52% | - |
| 24.04.2025 | 10,95 | 11,30 | 10,60 | 11,05 | 0,00% | 200,00 |
| 23.04.2025 | 10,90 | 11,90 | 10,70 | 11,05 | 7,80% | - |
| 22.04.2025 | 10,15 | 10,35 | 9,78 | 10,25 | 5,67% | - |
| 17.04.2025 | 10,20 | 10,20 | 9,60 | 9,70 | 0,52% | - |
| 16.04.2025 | 10,95 | 11,20 | 9,43 | 9,65 | -16,45% | - |
| 15.04.2025 | 11,85 | 12,15 | 11,45 | 11,55 | -6,48% | - |
| 14.04.2025 | 12,25 | 12,90 | 12,05 | 12,35 | -1,59% | - |
| 11.04.2025 | 12,35 | 12,70 | 11,70 | 12,55 | 12,56% | 100,00 |
| 10.04.2025 | 12,40 | 12,40 | 11,00 | 11,15 | -5,91% | - |
| 09.04.2025 | 11,20 | 12,05 | 10,50 | 11,85 | 10,23% | - |
| 08.04.2025 | 10,50 | 11,85 | 10,45 | 10,75 | -5,70% | - |
| 07.04.2025 | 10,25 | 12,20 | 9,43 | 11,40 | -5,39% | 490,00 |
| 04.04.2025 | 12,95 | 13,35 | 11,15 | 12,05 | -10,41% | 50,00 |
| 03.04.2025 | 12,90 | 13,60 | 12,35 | 13,45 | 0,75% | - |
| 02.04.2025 | 13,50 | 13,50 | 13,00 | 13,35 | 3,89% | - |
| 01.04.2025 | 12,80 | 13,20 | 12,55 | 12,85 | -3,02% | 100,00 |
| 31.03.2025 | 12,80 | 13,40 | 12,45 | 13,25 | 2,71% | 303,00 |
| 28.03.2025 | 13,60 | 13,85 | 12,65 | 12,90 | -8,51% | - |
| 27.03.2025 | 14,20 | 14,45 | 13,30 | 14,10 | -2,42% | 175,00 |
| 26.03.2025 | 14,60 | 14,75 | 14,15 | 14,45 | -1,03% | - |
| 25.03.2025 | 14,60 | 15,40 | 14,10 | 14,60 | 0,00% | - |
| 24.03.2025 | 15,35 | 15,50 | 14,35 | 14,60 | 1,04% | - |
| 21.03.2025 | 15,10 | 15,10 | 13,65 | 14,45 | -5,25% | - |
| 20.03.2025 | 16,55 | 16,80 | 14,95 | 15,25 | -10,29% | - |
| 19.03.2025 | 16,55 | 17,90 | 16,25 | 17,00 | 3,34% | - |
| 18.03.2025 | 16,65 | 17,95 | 15,90 | 16,45 | -0,90% | - |
| 17.03.2025 | 15,55 | 16,90 | 15,35 | 16,60 | 4,40% | 1.000,00 |
| 14.03.2025 | 15,60 | 16,10 | 15,40 | 15,90 | 2,58% | 270,00 |
| 13.03.2025 | 15,40 | 16,00 | 14,95 | 15,50 | -3,73% | - |
| 12.03.2025 | 16,20 | 16,85 | 15,40 | 16,10 | -2,42% | - |
| 11.03.2025 | 16,00 | 16,70 | 15,65 | 16,50 | 9,27% | - |
| 10.03.2025 | 15,65 | 15,80 | 14,75 | 15,10 | -6,50% | - |
| 07.03.2025 | 16,05 | 16,40 | 15,25 | 16,15 | -0,92% | - |
| 06.03.2025 | 16,75 | 17,70 | 15,90 | 16,30 | 2,19% | - |
| 05.03.2025 | 15,55 | 16,65 | 15,35 | 15,95 | 5,63% | 2.790,00 |
| 04.03.2025 | 15,15 | 15,55 | 14,10 | 15,10 | 5,59% | - |
| 03.03.2025 | 15,65 | 16,00 | 13,75 | 14,30 | -8,33% | 35.000,00 |
| 28.02.2025 | 15,35 | 15,80 | 14,60 | 15,60 | -1,58% | - |
| 27.02.2025 | 16,45 | 17,20 | 15,60 | 15,85 | -12,43% | 10.050,00 |
| 26.02.2025 | 17,85 | 18,50 | 17,65 | 18,10 | 1,12% | 6.000,00 |
| 25.02.2025 | 18,15 | 18,40 | 17,45 | 17,90 | 1,70% | - |
| 24.02.2025 | 19,70 | 19,85 | 17,20 | 17,60 | -10,89% | - |
| 21.02.2025 | 20,60 | 21,10 | 19,60 | 19,75 | 2,33% | - |
| 20.02.2025 | 18,35 | 21,30 | 17,85 | 19,30 | 4,32% | - |
| 19.02.2025 | 19,10 | 19,20 | 18,05 | 18,50 | 1,93% | - |
| 18.02.2025 | 18,60 | 19,70 | 17,70 | 18,15 | -3,71% | 570,00 |
| 17.02.2025 | 18,70 | 18,95 | 18,40 | 18,85 | -4,80% | 1.100,00 |
| 14.02.2025 | 19,70 | 20,70 | 18,75 | 19,80 | 19,28% | 20.050,00 |
| 13.02.2025 | 16,25 | 16,80 | 15,55 | 16,60 | -4,05% | 500,00 |
| 12.02.2025 | 16,55 | 17,50 | 16,35 | 17,30 | 5,17% | - |
| 11.02.2025 | 16,50 | 17,30 | 16,20 | 16,45 | -7,58% | 110,00 |
| 10.02.2025 | 17,05 | 18,20 | 16,95 | 17,80 | 8,54% | 1.000,00 |
| 07.02.2025 | 15,60 | 16,70 | 15,55 | 16,40 | -2,38% | - |
| 06.02.2025 | 16,05 | 16,90 | 15,30 | 16,80 | 12,00% | - |
| 05.02.2025 | 15,10 | 16,70 | 14,35 | 15,00 | 2,39% | 1.500,00 |