20,400€
5,70%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 04.02.2025 | 16,15 | 16,20 | 14,35 | 14,65 | 0,34% | 1.000,00 |
| 03.02.2025 | 14,70 | 16,00 | 14,05 | 14,60 | 20,16% | 20.050,00 |
| 31.01.2025 | 11,55 | 13,15 | 11,55 | 12,15 | -4,33% | 750,00 |
| 30.01.2025 | 10,80 | 12,80 | 10,80 | 12,70 | 12,39% | - |
| 29.01.2025 | 11,10 | 12,30 | 11,00 | 11,30 | -1,31% | - |
| 28.01.2025 | 10,90 | 11,45 | 10,30 | 11,45 | 9,57% | - |
| 27.01.2025 | 11,30 | 11,80 | 10,30 | 10,45 | 1,95% | - |
| 24.01.2025 | 10,20 | 10,95 | 9,93 | 10,25 | 12,02% | - |
| 23.01.2025 | 9,20 | 9,30 | 8,98 | 9,15 | 0,00% | - |
| 22.01.2025 | 9,23 | 9,38 | 8,88 | 9,15 | 0,00% | - |
| 21.01.2025 | 9,10 | 9,53 | 8,90 | 9,15 | 1,39% | - |
| 20.01.2025 | 9,15 | 9,63 | 9,03 | 9,03 | -6,96% | - |
| 17.01.2025 | 9,85 | 9,98 | 9,55 | 9,70 | 0,78% | - |
| 16.01.2025 | 9,58 | 9,73 | 9,33 | 9,63 | 3,49% | - |
| 15.01.2025 | 9,20 | 9,45 | 9,03 | 9,30 | 0,54% | - |
| 14.01.2025 | 9,58 | 9,65 | 9,00 | 9,25 | 3,35% | - |
| 13.01.2025 | 9,55 | 9,70 | 8,85 | 8,95 | -10,05% | - |
| 10.01.2025 | 10,25 | 10,25 | 9,80 | 9,95 | -8,72% | - |
| 09.01.2025 | 10,45 | 11,05 | 10,45 | 10,90 | 8,46% | - |
| 08.01.2025 | 10,05 | 10,18 | 9,75 | 10,05 | -3,83% | - |
| 07.01.2025 | 10,15 | 10,65 | 10,10 | 10,45 | 0,97% | - |
| 06.01.2025 | 10,30 | 10,80 | 10,10 | 10,35 | -6,33% | 1.100,00 |
| 03.01.2025 | 11,00 | 11,25 | 10,70 | 11,05 | 5,74% | - |
| 02.01.2025 | 10,40 | 10,85 | 9,88 | 10,45 | -8,33% | - |
| 30.12.2024 | 11,50 | 11,85 | 11,25 | 11,40 | -5,39% | - |
| 27.12.2024 | 11,60 | 12,35 | 11,05 | 12,05 | 34,64% | 250,00 |
| 23.12.2024 | 8,90 | 9,28 | 8,60 | 8,95 | -2,72% | - |
| 20.12.2024 | 8,70 | 9,35 | 8,43 | 9,20 | 13,23% | - |
| 19.12.2024 | 7,83 | 8,15 | 7,60 | 8,13 | -0,31% | - |
| 18.12.2024 | 8,10 | 8,33 | 8,00 | 8,15 | 0,62% | - |
| 17.12.2024 | 7,83 | 8,28 | 7,60 | 8,10 | -4,71% | - |
| 16.12.2024 | 8,63 | 8,65 | 8,18 | 8,50 | -2,58% | - |
| 13.12.2024 | 8,93 | 9,18 | 8,58 | 8,73 | -5,16% | - |
| 12.12.2024 | 9,48 | 9,55 | 8,63 | 9,20 | 4,55% | - |
| 11.12.2024 | 8,60 | 8,90 | 8,40 | 8,80 | 2,92% | - |
| 10.12.2024 | 8,35 | 8,80 | 8,20 | 8,55 | -0,58% | 1.403,00 |
| 09.12.2024 | 8,15 | 9,33 | 8,15 | 8,60 | -1,71% | 1.520,00 |
| 06.12.2024 | 8,08 | 8,95 | 7,90 | 8,75 | 3,55% | 3.700,00 |
| 05.12.2024 | 8,68 | 8,95 | 8,20 | 8,45 | 9,39% | 10.000,00 |
| 04.12.2024 | 7,90 | 7,95 | 7,58 | 7,73 | 8,04% | - |
| 03.12.2024 | 7,10 | 7,35 | 6,78 | 7,15 | 1,42% | - |
| 02.12.2024 | 7,30 | 7,45 | 6,78 | 7,05 | 10,59% | 500,00 |
| 29.11.2024 | 6,13 | 6,80 | 6,13 | 6,38 | 0,79% | - |
| 28.11.2024 | 6,00 | 6,40 | 5,98 | 6,33 | -4,17% | - |
| 27.11.2024 | 5,98 | 6,93 | 5,78 | 6,60 | 16,30% | 9.210,00 |
| 26.11.2024 | 5,70 | 6,05 | 5,50 | 5,68 | -14,34% | - |
| 25.11.2024 | 6,60 | 6,85 | 6,18 | 6,63 | -2,21% | - |
| 22.11.2024 | 6,38 | 6,78 | 5,80 | 6,78 | 23,18% | - |
| 21.11.2024 | 6,60 | 6,68 | 5,20 | 5,50 | -9,47% | - |
| 20.11.2024 | 5,78 | 6,20 | 5,13 | 6,08 | 40,63% | - |
| 19.11.2024 | 4,58 | 4,58 | 4,06 | 4,32 | 5,88% | - |
| 18.11.2024 | 4,10 | 4,25 | 3,99 | 4,08 | -15,18% | - |
| 15.11.2024 | 4,78 | 4,89 | 4,50 | 4,81 | 8,58% | - |
| 14.11.2024 | 4,49 | 4,69 | 4,25 | 4,43 | 5,23% | - |
| 13.11.2024 | 4,07 | 4,42 | 3,91 | 4,21 | 9,64% | - |
| 12.11.2024 | 4,30 | 4,51 | 3,62 | 3,84 | -14,67% | - |
| 11.11.2024 | 4,01 | 4,51 | 3,82 | 4,50 | 17,80% | - |
| 08.11.2024 | 3,85 | 3,93 | 3,60 | 3,82 | -2,55% | - |
| 07.11.2024 | 3,77 | 3,97 | 3,66 | 3,92 | 12,00% | - |
| 06.11.2024 | 3,50 | 3,62 | 3,28 | 3,50 | 15,13% | - |
| 05.11.2024 | 3,01 | 3,10 | 2,80 | 3,04 | 19,69% | - |
| 04.11.2024 | 2,71 | 2,73 | 2,49 | 2,54 | -3,42% | - |
| 01.11.2024 | 2,63 | 2,65 | 2,51 | 2,63 | 2,33% | - |
| 31.10.2024 | 2,69 | 2,69 | 2,47 | 2,57 | -3,38% | - |
| 30.10.2024 | 2,77 | 2,77 | 2,55 | 2,66 | -1,48% | - |
| 29.10.2024 | 2,83 | 2,88 | 2,65 | 2,70 | 3,05% | - |
| 28.10.2024 | 2,60 | 2,68 | 2,50 | 2,62 | 6,07% | - |
| 25.10.2024 | 2,51 | 2,56 | 2,43 | 2,47 | 2,49% | 30,00 |
| 24.10.2024 | 2,51 | 2,52 | 2,35 | 2,41 | -2,03% | - |
| 23.10.2024 | 2,63 | 2,66 | 2,43 | 2,46 | -5,38% | - |
| 22.10.2024 | 2,64 | 2,70 | 2,50 | 2,60 | 1,96% | - |
| 21.10.2024 | 2,61 | 2,66 | 2,48 | 2,55 | -0,78% | - |
| 18.10.2024 | 2,68 | 2,77 | 2,55 | 2,57 | 5,76% | - |
| 17.10.2024 | 2,57 | 2,57 | 2,43 | 2,43 | -4,33% | - |
| 16.10.2024 | 2,59 | 2,62 | 2,49 | 2,54 | 2,01% | - |
| 15.10.2024 | 2,66 | 2,67 | 2,43 | 2,49 | -7,09% | - |
| 14.10.2024 | 2,92 | 2,98 | 2,65 | 2,68 | -9,46% | - |
| 11.10.2024 | 3,10 | 3,10 | 2,71 | 2,96 | 2,07% | - |
| 10.10.2024 | 3,15 | 3,19 | 2,84 | 2,90 | -8,23% | - |
| 09.10.2024 | 3,17 | 3,24 | 2,98 | 3,16 | -1,86% | - |
| 08.10.2024 | 3,31 | 3,44 | 3,03 | 3,22 | -15,04% | - |
| 07.10.2024 | 3,84 | 3,86 | 3,54 | 3,79 | 6,46% | - |
| 04.10.2024 | 3,71 | 3,89 | 3,47 | 3,56 | 2,30% | - |
| 03.10.2024 | 3,63 | 3,76 | 3,15 | 3,48 | -2,25% | - |
| 02.10.2024 | 3,11 | 3,66 | 3,00 | 3,56 | 23,61% | - |
| 01.10.2024 | 2,64 | 2,90 | 2,60 | 2,88 | 8,68% | - |
| 30.09.2024 | 2,94 | 2,97 | 2,57 | 2,65 | 0,00% | - |