7,775€
-2,20%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 7,83 | 7,93 | 7,78 | 7,83 | -3,99% | - |
| 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% | - |
| 27.09.2024 | 2,56 | 2,72 | 2,51 | 2,65 | 6,43% | - |
| 26.09.2024 | 2,32 | 2,56 | 2,30 | 2,49 | 12,67% | - |
| 25.09.2024 | 2,25 | 2,26 | 2,12 | 2,21 | -3,49% | - |
| 24.09.2024 | 2,18 | 2,31 | 2,07 | 2,29 | 12,81% | - |
| 23.09.2024 | 2,06 | 2,06 | 1,94 | 2,03 | 2,27% | - |
| 20.09.2024 | 2,03 | 2,06 | 1,95 | 1,99 | 0,00% | - |
| 19.09.2024 | 2,02 | 2,06 | 1,97 | 1,99 | 1,02% | - |
| 18.09.2024 | 2,01 | 2,03 | 1,95 | 1,97 | -1,26% | - |
| 17.09.2024 | 2,01 | 2,07 | 1,96 | 1,99 | 1,27% | - |
| 16.09.2024 | 2,06 | 2,06 | 1,94 | 1,97 | -4,15% | - |
| 13.09.2024 | 1,99 | 2,07 | 1,94 | 2,05 | 3,02% | - |
| 12.09.2024 | 1,96 | 2,03 | 1,96 | 1,99 | -0,75% | - |
| 11.09.2024 | 2,01 | 2,08 | 1,96 | 2,01 | -2,20% | - |
| 10.09.2024 | 2,00 | 2,07 | 1,96 | 2,05 | 1,49% | - |
| 09.09.2024 | 1,94 | 2,05 | 1,87 | 2,02 | 7,45% | - |
| 06.09.2024 | 1,82 | 1,94 | 1,82 | 1,88 | -3,09% | - |
| 05.09.2024 | 1,97 | 1,99 | 1,90 | 1,94 | 0,26% | - |
| 04.09.2024 | 2,03 | 2,04 | 1,91 | 1,94 | -3,25% | - |
| 03.09.2024 | 2,14 | 2,14 | 2,00 | 2,00 | -6,54% | - |
| 02.09.2024 | 2,14 | 2,15 | 2,13 | 2,14 | 2,88% | - |
| 30.08.2024 | 2,27 | 2,30 | 1,98 | 2,08 | -7,14% | - |
| 29.08.2024 | 2,12 | 2,27 | 2,12 | 2,24 | 5,16% | - |
| 28.08.2024 | 2,20 | 2,34 | 2,11 | 2,13 | -6,99% | - |
| 27.08.2024 | 2,28 | 2,37 | 2,21 | 2,29 | -3,78% | - |
| 26.08.2024 | 2,18 | 2,44 | 2,18 | 2,38 | 4,85% | - |
| 23.08.2024 | 2,20 | 2,32 | 2,11 | 2,27 | 3,65% | - |
| 22.08.2024 | 2,14 | 2,26 | 2,12 | 2,19 | -2,67% | - |
| 21.08.2024 | 2,10 | 2,30 | 2,05 | 2,25 | 5,63% | - |
| 20.08.2024 | 2,26 | 2,33 | 2,08 | 2,13 | -6,99% | - |
| 19.08.2024 | 2,24 | 2,34 | 2,20 | 2,29 | 1,78% | - |
| 16.08.2024 | 2,24 | 2,28 | 2,15 | 2,25 | 4,17% | - |
| 15.08.2024 | 2,24 | 2,24 | 2,12 | 2,16 | 1,41% | - |
| 14.08.2024 | 2,24 | 2,24 | 2,10 | 2,13 | -2,74% | - |
| 13.08.2024 | 2,28 | 2,36 | 2,11 | 2,19 | -7,20% | - |
| 12.08.2024 | 2,26 | 2,42 | 2,21 | 2,36 | 5,83% | - |
| 09.08.2024 | 2,28 | 2,28 | 2,20 | 2,23 | 1,36% | - |
| 08.08.2024 | 2,20 | 2,26 | 2,16 | 2,20 | 1,38% | - |
| 07.08.2024 | 2,34 | 2,34 | 2,11 | 2,17 | -2,25% | - |
| 06.08.2024 | 2,22 | 2,32 | 2,15 | 2,22 | 1,37% | - |
| 05.08.2024 | 2,26 | 2,27 | 2,04 | 2,19 | -2,23% | - |
| 02.08.2024 | 2,32 | 2,34 | 2,19 | 2,24 | -3,03% | - |