11,600€
1,31%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.08.2025 | 11,80 | 12,00 | 11,30 | 11,55 | 0,87% | - |
| 14.08.2025 | 11,85 | 11,90 | 11,20 | 11,45 | -3,38% | - |
| 13.08.2025 | 11,80 | 12,05 | 11,65 | 11,85 | 2,60% | 400,00 |
| 12.08.2025 | 11,55 | 11,80 | 11,00 | 11,55 | 0,00% | - |
| 11.08.2025 | 11,90 | 11,95 | 11,35 | 11,55 | -0,86% | 22,00 |
| 08.08.2025 | 11,80 | 11,90 | 11,35 | 11,65 | -2,51% | - |
| 07.08.2025 | 12,15 | 12,50 | 11,85 | 11,95 | -1,65% | - |
| 06.08.2025 | 12,20 | 12,35 | 11,75 | 12,15 | 0,00% | - |
| 05.08.2025 | 12,40 | 12,45 | 11,85 | 12,15 | 0,83% | - |
| 04.08.2025 | 12,30 | 12,40 | 11,75 | 12,05 | 3,43% | - |
| 01.08.2025 | 12,65 | 12,85 | 11,55 | 11,65 | -7,91% | 700,00 |
| 31.07.2025 | 13,05 | 13,15 | 12,45 | 12,65 | 5,86% | - |
| 30.07.2025 | 12,05 | 12,30 | 11,80 | 11,95 | -0,83% | - |
| 29.07.2025 | 12,50 | 12,65 | 11,95 | 12,05 | -8,37% | - |
| 28.07.2025 | 13,05 | 13,30 | 12,85 | 13,15 | -2,23% | - |
| 25.07.2025 | 13,30 | 13,70 | 12,85 | 13,45 | 2,28% | - |
| 24.07.2025 | 13,20 | 13,70 | 12,95 | 13,15 | -2,95% | - |
| 23.07.2025 | 13,50 | 13,80 | 13,00 | 13,55 | 3,04% | - |
| 22.07.2025 | 13,35 | 13,35 | 12,55 | 13,15 | -2,23% | - |
| 21.07.2025 | 13,50 | 14,20 | 13,05 | 13,45 | -1,47% | 834,00 |
| 18.07.2025 | 13,75 | 14,10 | 13,45 | 13,65 | 6,23% | - |
| 17.07.2025 | 12,55 | 13,00 | 12,35 | 12,85 | 5,33% | - |
| 16.07.2025 | 12,40 | 12,65 | 12,00 | 12,20 | -5,06% | - |
| 15.07.2025 | 11,95 | 13,10 | 11,95 | 12,85 | 17,35% | 137,00 |
| 14.07.2025 | 10,40 | 11,40 | 10,35 | 10,95 | 10,33% | - |
| 11.07.2025 | 10,35 | 10,35 | 9,75 | 9,93 | 0,25% | - |
| 10.07.2025 | 10,08 | 10,40 | 9,60 | 9,90 | -2,94% | - |
| 09.07.2025 | 10,15 | 10,38 | 9,95 | 10,20 | -3,32% | - |
| 08.07.2025 | 10,50 | 10,65 | 10,35 | 10,55 | -0,94% | - |
| 07.07.2025 | 10,20 | 10,65 | 10,00 | 10,65 | 2,90% | - |
| 04.07.2025 | 10,40 | 10,40 | 10,15 | 10,35 | 1,47% | - |
| 03.07.2025 | 10,03 | 10,30 | 9,95 | 10,20 | 2,00% | - |
| 02.07.2025 | 10,25 | 10,40 | 9,93 | 10,00 | -5,21% | - |
| 01.07.2025 | 10,65 | 10,70 | 10,30 | 10,55 | 0,48% | - |
| 30.06.2025 | 10,80 | 10,80 | 10,20 | 10,50 | -2,33% | - |
| 27.06.2025 | 11,20 | 11,25 | 10,40 | 10,75 | -2,71% | - |
| 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% | - |