11,750€
1,29%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.02.2026 | 11,75 | 11,75 | 11,75 | 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% | - |
| 15.12.2025 | 9,68 | 9,93 | 9,35 | 9,43 | -5,75% | - |
| 12.12.2025 | 10,00 | 10,00 | 9,80 | 10,00 | 3,36% | - |
| 11.12.2025 | 9,70 | 9,70 | 9,68 | 9,68 | -5,61% | - |
| 10.12.2025 | 10,10 | 10,35 | 9,90 | 10,25 | 1,49% | - |
| 09.12.2025 | 10,40 | 10,45 | 10,00 | 10,10 | 0,00% | - |
| 08.12.2025 | 10,13 | 10,30 | 10,00 | 10,10 | -0,98% | - |
| 05.12.2025 | 10,20 | 10,40 | 10,10 | 10,20 | 1,75% | - |
| 04.12.2025 | 10,10 | 10,25 | 9,95 | 10,03 | 1,78% | - |
| 03.12.2025 | 9,65 | 9,95 | 9,58 | 9,85 | -0,51% | - |
| 02.12.2025 | 9,90 | 10,25 | 9,88 | 9,90 | -1,98% | - |
| 01.12.2025 | 10,10 | 10,50 | 9,95 | 10,10 | -6,48% | - |
| 28.11.2025 | 10,70 | 10,95 | 10,50 | 10,80 | 0,93% | 22,00 |
| 27.11.2025 | 10,65 | 10,70 | 10,65 | 10,70 | -0,47% | - |
| 26.11.2025 | 10,90 | 11,20 | 10,60 | 10,75 | -1,38% | - |
| 25.11.2025 | 10,70 | 11,20 | 10,55 | 10,90 | 1,87% | 85,00 |
| 24.11.2025 | 10,50 | 11,05 | 10,50 | 10,70 | 5,94% | - |
| 21.11.2025 | 10,05 | 10,45 | 9,95 | 10,10 | -3,81% | - |
| 20.11.2025 | 10,25 | 11,10 | 10,25 | 10,50 | -2,78% | - |
| 19.11.2025 | 10,10 | 10,95 | 9,80 | 10,80 | 6,40% | - |
| 18.11.2025 | 10,13 | 10,45 | 10,00 | 10,15 | -7,31% | - |
| 17.11.2025 | 9,63 | 11,05 | 9,48 | 10,95 | 14,66% | - |
| 14.11.2025 | 9,65 | 9,98 | 9,35 | 9,55 | -4,50% | - |
| 13.11.2025 | 10,15 | 10,18 | 9,55 | 10,00 | 0,50% | 2.500,00 |
| 12.11.2025 | 10,15 | 10,28 | 9,80 | 9,95 | 0,00% | - |
| 11.11.2025 | 10,25 | 10,30 | 9,93 | 9,95 | -1,49% | - |
| 10.11.2025 | 10,20 | 10,40 | 10,00 | 10,10 | 3,06% | - |
| 07.11.2025 | 10,18 | 10,35 | 9,70 | 9,80 | -4,85% | - |
| 06.11.2025 | 10,50 | 10,65 | 10,10 | 10,30 | -1,44% | 40,00 |
| 05.11.2025 | 10,40 | 10,60 | 10,30 | 10,45 | -1,88% | - |
| 04.11.2025 | 10,70 | 10,95 | 10,50 | 10,65 | -4,05% | - |
| 03.11.2025 | 11,10 | 11,20 | 10,80 | 11,10 | 1,83% | 1.000,00 |
| 31.10.2025 | 10,75 | 11,15 | 10,75 | 10,90 | -2,24% | - |
| 30.10.2025 | 11,05 | 11,15 | 11,05 | 11,15 | -4,29% | - |
| 29.10.2025 | 11,35 | 12,00 | 11,30 | 11,65 | 3,10% | - |
| 28.10.2025 | 11,20 | 11,55 | 11,10 | 11,30 | -1,31% | - |
| 27.10.2025 | 11,20 | 11,50 | 11,15 | 11,45 | 3,15% | - |
| 24.10.2025 | 10,85 | 11,15 | 10,75 | 11,10 | 2,30% | - |
| 23.10.2025 | 10,60 | 10,95 | 10,55 | 10,85 | 2,84% | - |
| 22.10.2025 | 10,90 | 11,05 | 10,30 | 10,55 | -3,21% | - |
| 21.10.2025 | 11,10 | 11,25 | 10,75 | 10,90 | -0,91% | - |
| 20.10.2025 | 10,70 | 11,15 | 10,70 | 11,00 | 3,77% | - |
| 17.10.2025 | 10,45 | 10,75 | 10,30 | 10,60 | -4,93% | - |
| 16.10.2025 | 11,30 | 11,35 | 11,00 | 11,15 | -1,76% | - |
| 15.10.2025 | 11,50 | 11,65 | 11,15 | 11,35 | 2,25% | - |
| 14.10.2025 | 11,50 | 11,50 | 10,85 | 11,10 | -4,31% | 1.000,00 |
| 13.10.2025 | 11,70 | 11,80 | 11,15 | 11,60 | 7,91% | 4.000,00 |
| 10.10.2025 | 12,05 | 12,05 | 10,70 | 10,75 | -12,24% | - |
| 09.10.2025 | 12,55 | 12,55 | 11,95 | 12,25 | -1,61% | - |
| 08.10.2025 | 12,70 | 12,75 | 12,15 | 12,45 | -1,58% | - |
| 07.10.2025 | 13,10 | 13,30 | 12,45 | 12,65 | -3,44% | - |
| 06.10.2025 | 13,10 | 13,40 | 12,75 | 13,10 | 3,15% | 500,00 |
| 03.10.2025 | 13,25 | 13,30 | 12,70 | 12,70 | -4,51% | - |
| 02.10.2025 | 13,30 | 13,50 | 12,95 | 13,30 | 3,91% | - |
| 01.10.2025 | 12,75 | 13,40 | 12,45 | 12,80 | 1,99% | - |
| 30.09.2025 | 13,10 | 13,40 | 12,55 | 12,55 | -5,64% | - |
| 29.09.2025 | 13,20 | 13,45 | 12,75 | 13,30 | -1,12% | 200,00 |