2,840€
8,40%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,90 | 3,11 | 2,73 | 2,96 | 10,45% | - |
| 25.04.2024 | 2,70 | 2,77 | 2,63 | 2,68 | -1,11% | - |
| 24.04.2024 | 2,76 | 2,80 | 2,61 | 2,71 | 2,65% | - |
| 23.04.2024 | 2,66 | 2,72 | 2,58 | 2,64 | 2,72% | - |
| 22.04.2024 | 2,56 | 2,66 | 2,45 | 2,57 | 3,63% | - |
| 19.04.2024 | 2,44 | 2,52 | 2,40 | 2,48 | -1,59% | - |
| 18.04.2024 | 2,59 | 2,70 | 2,39 | 2,52 | 2,86% | - |
| 17.04.2024 | 2,54 | 2,60 | 2,43 | 2,45 | 2,51% | - |
| 16.04.2024 | 2,46 | 2,48 | 2,33 | 2,39 | -1,65% | - |
| 15.04.2024 | 2,56 | 2,59 | 2,35 | 2,43 | -3,95% | - |
| 12.04.2024 | 2,67 | 2,75 | 2,47 | 2,53 | -6,99% | - |
| 11.04.2024 | 2,75 | 2,82 | 2,67 | 2,72 | 0,37% | - |
| 10.04.2024 | 2,77 | 2,82 | 2,65 | 2,71 | -1,81% | - |
| 09.04.2024 | 2,83 | 2,84 | 2,71 | 2,76 | 0,73% | - |
| 08.04.2024 | 2,89 | 2,89 | 2,71 | 2,74 | -3,86% | - |
| 05.04.2024 | 2,89 | 2,92 | 2,77 | 2,85 | 0,71% | - |
| 04.04.2024 | 2,88 | 3,00 | 2,81 | 2,83 | -3,74% | - |
| 03.04.2024 | 2,84 | 2,96 | 2,76 | 2,94 | -1,34% | - |
| 02.04.2024 | 3,00 | 3,02 | 2,82 | 2,98 | 4,93% | - |
| 28.03.2024 | 2,95 | 2,98 | 2,74 | 2,84 | 5,97% | - |
| 27.03.2024 | 2,73 | 2,80 | 2,62 | 2,68 | -2,19% | - |
| 26.03.2024 | 3,00 | 3,00 | 2,73 | 2,74 | -4,20% | - |
| 25.03.2024 | 2,97 | 3,08 | 2,81 | 2,86 | -5,92% | - |
| 22.03.2024 | 3,22 | 3,32 | 2,93 | 3,04 | -10,06% | - |
| 21.03.2024 | 3,25 | 3,56 | 3,23 | 3,38 | -2,03% | - |
| 20.03.2024 | 3,15 | 3,58 | 3,06 | 3,45 | 16,55% | 300,00 |
| 19.03.2024 | 3,03 | 3,10 | 2,79 | 2,96 | -3,90% | - |
| 18.03.2024 | 3,21 | 3,21 | 2,95 | 3,08 | 9,22% | - |
| 15.03.2024 | 2,92 | 3,05 | 2,79 | 2,82 | -1,74% | - |
| 14.03.2024 | 2,97 | 3,08 | 2,83 | 2,87 | -6,21% | - |
| 13.03.2024 | 3,16 | 3,32 | 3,01 | 3,06 | -2,24% | - |
| 12.03.2024 | 3,16 | 3,34 | 3,06 | 3,13 | -0,95% | - |
| 11.03.2024 | 2,88 | 3,34 | 2,72 | 3,16 | 30,04% | - |
| 08.03.2024 | 2,41 | 2,52 | 2,36 | 2,43 | 4,29% | - |
| 07.03.2024 | 2,37 | 2,44 | 2,29 | 2,33 | -3,32% | - |
| 06.03.2024 | 2,38 | 2,58 | 2,29 | 2,41 | 5,24% | - |
| 05.03.2024 | 2,54 | 2,57 | 2,14 | 2,29 | -10,89% | - |
| 04.03.2024 | 2,64 | 2,65 | 2,53 | 2,57 | -1,53% | - |
| 01.03.2024 | 2,72 | 2,76 | 2,61 | 2,61 | -2,97% | - |
| 29.02.2024 | 2,77 | 2,83 | 2,67 | 2,69 | -1,10% | - |
| 28.02.2024 | 2,81 | 2,95 | 2,61 | 2,72 | -8,72% | - |
| 27.02.2024 | 2,92 | 3,18 | 2,90 | 2,98 | 3,83% | - |
| 26.02.2024 | 2,83 | 3,02 | 2,75 | 2,87 | 2,87% | - |
| 23.02.2024 | 2,91 | 2,94 | 2,71 | 2,79 | 3,72% | - |
| 22.02.2024 | 2,70 | 2,80 | 2,61 | 2,69 | 4,67% | - |
| 21.02.2024 | 2,57 | 2,72 | 2,46 | 2,57 | 4,05% | - |
| 20.02.2024 | 2,53 | 2,62 | 2,41 | 2,47 | -1,98% | - |
| 19.02.2024 | 2,53 | 2,53 | 2,49 | 2,52 | -3,45% | - |
| 16.02.2024 | 2,64 | 2,74 | 2,55 | 2,61 | 1,56% | - |
| 15.02.2024 | 2,47 | 2,62 | 2,42 | 2,57 | 2,39% | - |
| 14.02.2024 | 2,38 | 2,56 | 2,36 | 2,51 | 1,62% | - |
| 13.02.2024 | 2,39 | 2,59 | 2,34 | 2,47 | -4,26% | - |
| 12.02.2024 | 2,38 | 2,64 | 2,38 | 2,58 | 4,45% | - |
| 09.02.2024 | 2,37 | 2,53 | 2,37 | 2,47 | 0,82% | - |
| 08.02.2024 | 2,44 | 2,52 | 2,39 | 2,45 | -0,81% | - |
| 07.02.2024 | 2,41 | 2,53 | 2,38 | 2,47 | -2,37% | 2.000,00 |
| 06.02.2024 | 2,44 | 2,64 | 2,35 | 2,53 | 10,96% | - |
| 05.02.2024 | 2,30 | 2,44 | 2,27 | 2,28 | -5,39% | - |
| 02.02.2024 | 2,28 | 2,41 | 2,26 | 2,41 | 0,00% | - |
| 01.02.2024 | 2,38 | 2,50 | 2,31 | 2,41 | 0,00% | - |
| 31.01.2024 | 2,26 | 2,54 | 2,23 | 2,41 | 1,69% | - |
| 30.01.2024 | 2,36 | 2,40 | 2,25 | 2,37 | -3,27% | - |
| 29.01.2024 | 2,42 | 2,48 | 2,33 | 2,45 | 0,82% | - |
| 26.01.2024 | 2,44 | 2,51 | 2,39 | 2,43 | -2,41% | - |
| 25.01.2024 | 2,55 | 2,63 | 2,45 | 2,49 | -2,73% | - |
| 24.01.2024 | 2,56 | 2,78 | 2,51 | 2,56 | -1,92% | - |
| 23.01.2024 | 2,52 | 2,76 | 2,50 | 2,61 | 9,21% | - |
| 22.01.2024 | 2,31 | 2,48 | 2,26 | 2,39 | -2,45% | - |
| 19.01.2024 | 2,41 | 2,51 | 2,33 | 2,45 | 1,66% | - |
| 18.01.2024 | 2,50 | 2,58 | 2,35 | 2,41 | -3,21% | - |
| 17.01.2024 | 2,45 | 2,52 | 2,31 | 2,49 | -0,80% | - |
| 16.01.2024 | 2,69 | 2,69 | 2,43 | 2,51 | -4,20% | - |
| 15.01.2024 | 2,61 | 2,63 | 2,59 | 2,62 | 3,56% | - |
| 12.01.2024 | 2,59 | 2,64 | 2,47 | 2,53 | -1,56% | - |
| 11.01.2024 | 2,69 | 2,72 | 2,45 | 2,57 | -0,39% | - |
| 10.01.2024 | 2,67 | 2,72 | 2,44 | 2,58 | -3,01% | - |
| 09.01.2024 | 2,80 | 2,88 | 2,63 | 2,66 | -7,32% | - |
| 08.01.2024 | 2,89 | 2,94 | 2,79 | 2,87 | -1,37% | - |
| 05.01.2024 | 3,04 | 3,10 | 2,81 | 2,91 | -4,59% | - |
| 04.01.2024 | 3,20 | 3,23 | 3,02 | 3,05 | -2,87% | - |
| 03.01.2024 | 3,30 | 3,31 | 3,08 | 3,14 | -4,85% | - |
| 02.01.2024 | 3,35 | 3,48 | 3,22 | 3,30 | -3,23% | - |
| 29.12.2023 | 3,45 | 3,52 | 3,38 | 3,41 | 1,49% | - |
| 28.12.2023 | 3,44 | 3,54 | 3,26 | 3,36 | 0,60% | - |
| 27.12.2023 | 3,31 | 3,43 | 3,25 | 3,34 | 0,00% | - |
| 22.12.2023 | 3,32 | 3,44 | 3,24 | 3,34 | -2,05% | - |
| 21.12.2023 | 3,44 | 3,49 | 3,26 | 3,41 | 2,71% | - |
| 20.12.2023 | 3,52 | 3,55 | 3,24 | 3,32 | -6,21% | - |
| 19.12.2023 | 3,56 | 3,63 | 3,42 | 3,54 | 2,31% | - |
| 18.12.2023 | 3,58 | 3,63 | 3,38 | 3,46 | -1,70% | - |
| 15.12.2023 | 3,60 | 3,87 | 3,40 | 3,52 | 4,14% | - |
| 14.12.2023 | 3,72 | 3,73 | 3,28 | 3,38 | -9,63% | - |
| 13.12.2023 | 3,70 | 3,77 | 3,53 | 3,74 | 0,00% | - |
| 12.12.2023 | 3,78 | 3,90 | 3,64 | 3,74 | -1,32% | - |
| 11.12.2023 | 3,93 | 3,99 | 3,72 | 3,79 | -0,52% | - |
| 08.12.2023 | 3,90 | 4,03 | 3,73 | 3,81 | 1,87% | - |
| 07.12.2023 | 3,82 | 3,93 | 3,71 | 3,74 | 0,27% | - |
| 06.12.2023 | 3,93 | 4,04 | 3,64 | 3,73 | -3,62% | - |
| 05.12.2023 | 3,87 | 3,98 | 3,77 | 3,87 | -1,53% | - |
| 04.12.2023 | 3,87 | 3,97 | 3,79 | 3,93 | -2,00% | - |