12,150€
2,10%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 11,60 | 12,20 | 11,60 | 12,00 | 0,84% | - |
| 23.03.2026 | 12,15 | 12,15 | 11,20 | 11,90 | -1,65% | - |
| 20.03.2026 | 13,00 | 13,00 | 12,05 | 12,10 | -5,47% | - |
| 19.03.2026 | 13,50 | 13,50 | 12,20 | 12,80 | -1,16% | - |
| 18.03.2026 | 11,30 | 13,65 | 11,30 | 12,95 | 13,60% | - |
| 17.03.2026 | 12,10 | 12,10 | 11,25 | 11,40 | -5,00% | - |
| 16.03.2026 | 12,10 | 12,30 | 11,90 | 12,00 | 1,27% | - |
| 13.03.2026 | 11,85 | 12,00 | 11,75 | 11,85 | 0,85% | - |
| 12.03.2026 | 11,80 | 11,80 | 11,75 | 11,75 | -2,89% | - |
| 11.03.2026 | 12,15 | 12,30 | 11,75 | 12,10 | 2,54% | - |
| 10.03.2026 | 11,65 | 12,10 | 11,55 | 11,80 | -3,67% | - |
| 09.03.2026 | 10,40 | 12,30 | 10,40 | 12,25 | 16,11% | 33,00 |
| 06.03.2026 | 10,75 | 10,80 | 10,10 | 10,55 | 0,96% | - |
| 05.03.2026 | 10,55 | 10,55 | 10,35 | 10,45 | 0,00% | - |
| 04.03.2026 | 10,23 | 10,45 | 9,98 | 10,45 | 0,97% | - |
| 03.03.2026 | 11,05 | 11,05 | 10,35 | 10,35 | -7,59% | - |
| 02.03.2026 | 11,10 | 11,40 | 10,85 | 11,20 | -2,18% | - |
| 27.02.2026 | 11,55 | 11,55 | 11,30 | 11,45 | 4,09% | - |
| 26.02.2026 | 10,90 | 11,00 | 10,85 | 11,00 | -1,79% | - |
| 25.02.2026 | 11,25 | 11,25 | 11,10 | 11,20 | 1,36% | - |
| 24.02.2026 | 10,75 | 11,05 | 10,75 | 11,05 | -5,56% | - |
| 23.02.2026 | 11,85 | 11,85 | 11,60 | 11,70 | -2,09% | - |
| 20.02.2026 | 11,65 | 11,95 | 11,65 | 11,95 | -1,65% | - |
| 19.02.2026 | 12,20 | 12,20 | 12,15 | 12,15 | 0,83% | - |
| 18.02.2026 | 12,10 | 12,15 | 12,00 | 12,05 | -0,82% | - |
| 17.02.2026 | 12,30 | 12,65 | 12,10 | 12,15 | -1,62% | - |
| 16.02.2026 | 12,10 | 12,35 | 12,05 | 12,35 | -0,40% | - |
| 13.02.2026 | 12,30 | 12,50 | 12,10 | 12,40 | -2,36% | - |
| 12.02.2026 | 12,90 | 13,00 | 12,15 | 12,70 | 12,89% | - |
| 10.02.2026 | 11,15 | 11,45 | 11,05 | 11,25 | 0,00% | - |
| 09.02.2026 | 10,95 | 11,55 | 10,95 | 11,25 | 8,17% | - |
| 06.02.2026 | 10,35 | 10,70 | 10,35 | 10,40 | 0,97% | - |
| 05.02.2026 | 10,40 | 10,45 | 10,30 | 10,30 | -4,63% | - |
| 04.02.2026 | 11,15 | 11,15 | 10,65 | 10,80 | -6,49% | 496,00 |
| 03.02.2026 | 11,55 | 11,70 | 11,35 | 11,55 | 0,43% | - |
| 02.02.2026 | 11,15 | 11,65 | 10,90 | 11,50 | 3,60% | - |
| 30.01.2026 | 11,90 | 11,90 | 11,05 | 11,10 | -10,48% | - |
| 29.01.2026 | 12,45 | 12,50 | 12,30 | 12,40 | -0,80% | - |
| 28.01.2026 | 12,10 | 12,65 | 12,10 | 12,50 | 2,04% | - |
| 27.01.2026 | 11,20 | 12,25 | 11,20 | 12,25 | 10,86% | - |
| 26.01.2026 | 10,50 | 11,20 | 10,50 | 11,05 | 4,25% | - |
| 23.01.2026 | 10,15 | 10,70 | 10,15 | 10,60 | 4,69% | - |
| 22.01.2026 | 10,13 | 10,13 | 10,03 | 10,13 | 3,32% | - |
| 21.01.2026 | 9,68 | 9,80 | 9,68 | 9,80 | -1,26% | - |
| 20.01.2026 | 9,90 | 9,95 | 9,90 | 9,93 | -1,73% | - |
| 19.01.2026 | 10,20 | 10,25 | 10,10 | 10,10 | -4,72% | - |
| 16.01.2026 | 10,60 | 10,75 | 10,55 | 10,60 | -1,85% | - |
| 15.01.2026 | 10,70 | 10,80 | 10,70 | 10,80 | -3,57% | - |
| 14.01.2026 | 11,05 | 11,25 | 11,05 | 11,20 | 1,82% | - |
| 13.01.2026 | 11,45 | 11,45 | 10,95 | 11,00 | 0,46% | - |
| 12.01.2026 | 9,50 | 11,00 | 9,50 | 10,95 | 14,06% | - |
| 09.01.2026 | 9,10 | 9,68 | 9,10 | 9,60 | 5,49% | - |
| 08.01.2026 | 9,10 | 9,13 | 9,00 | 9,10 | -0,82% | - |
| 07.01.2026 | 9,35 | 9,35 | 9,15 | 9,18 | -2,65% | - |
| 06.01.2026 | 9,50 | 9,58 | 9,38 | 9,43 | 0,80% | - |
| 05.01.2026 | 9,30 | 9,38 | 9,25 | 9,35 | 1,36% | - |
| 02.01.2026 | 8,95 | 9,35 | 8,95 | 9,23 | 2,79% | - |
| 30.12.2025 | 8,95 | 9,20 | 8,90 | 8,98 | -3,23% | - |
| 29.12.2025 | 9,30 | 9,30 | 9,28 | 9,28 | 0,82% | - |
| 23.12.2025 | 9,45 | 9,63 | 9,20 | 9,20 | -3,16% | - |
| 22.12.2025 | 9,65 | 9,75 | 9,45 | 9,50 | 0,26% | - |
| 19.12.2025 | 9,48 | 9,50 | 9,48 | 9,48 | 1,34% | - |
| 18.12.2025 | 9,30 | 9,48 | 9,25 | 9,35 | 0,27% | - |
| 17.12.2025 | 9,70 | 9,73 | 9,25 | 9,33 | 0,81% | 372,00 |
| 16.12.2025 | 9,23 | 9,55 | 9,23 | 9,25 | -0,27% | - |
| 15.12.2025 | 9,65 | 9,93 | 9,20 | 9,28 | -5,84% | 1.000,00 |
| 12.12.2025 | 9,53 | 10,08 | 9,53 | 9,85 | -0,76% | - |
| 11.12.2025 | 10,18 | 10,18 | 9,83 | 9,93 | -1,98% | - |
| 10.12.2025 | 10,13 | 10,20 | 10,10 | 10,13 | 0,75% | - |
| 09.12.2025 | 10,25 | 10,45 | 10,05 | 10,05 | -1,47% | - |
| 08.12.2025 | 10,20 | 10,25 | 10,20 | 10,20 | 0,25% | - |
| 05.12.2025 | 10,20 | 10,25 | 10,18 | 10,18 | 0,74% | - |
| 04.12.2025 | 10,08 | 10,13 | 10,03 | 10,10 | 2,02% | - |
| 03.12.2025 | 9,95 | 9,95 | 9,60 | 9,90 | -1,25% | - |
| 02.12.2025 | 10,15 | 10,18 | 9,98 | 10,03 | -1,96% | - |
| 01.12.2025 | 10,70 | 10,70 | 10,13 | 10,23 | -4,88% | - |
| 28.11.2025 | 10,75 | 10,80 | 10,55 | 10,75 | 1,42% | - |
| 27.11.2025 | 10,70 | 10,70 | 10,60 | 10,60 | -2,75% | - |
| 26.11.2025 | 11,20 | 11,20 | 10,85 | 10,90 | 1,87% | - |
| 25.11.2025 | 10,75 | 10,75 | 10,65 | 10,70 | 1,42% | - |
| 24.11.2025 | 10,45 | 10,60 | 10,45 | 10,55 | 3,94% | - |
| 21.11.2025 | 10,25 | 10,25 | 10,15 | 10,15 | -4,25% | - |
| 20.11.2025 | 10,75 | 11,05 | 10,30 | 10,60 | -2,75% | - |
| 19.11.2025 | 10,75 | 10,95 | 9,93 | 10,90 | 7,92% | - |
| 18.11.2025 | 10,55 | 10,55 | 10,05 | 10,10 | 3,59% | - |
| 17.11.2025 | 9,68 | 9,88 | 9,60 | 9,75 | -1,76% | - |
| 14.11.2025 | 9,60 | 9,98 | 9,40 | 9,93 | -1,49% | - |
| 13.11.2025 | 9,95 | 10,35 | 9,95 | 10,08 | -1,23% | - |
| 12.11.2025 | 9,98 | 10,20 | 9,98 | 10,20 | 0,99% | - |
| 11.11.2025 | 10,08 | 10,35 | 10,03 | 10,10 | -0,98% | - |
| 10.11.2025 | 10,30 | 10,35 | 10,10 | 10,20 | 0,49% | - |
| 07.11.2025 | 10,20 | 10,20 | 10,13 | 10,15 | -3,33% | - |
| 06.11.2025 | 10,55 | 10,60 | 10,45 | 10,50 | 0,00% | - |
| 05.11.2025 | 10,45 | 10,60 | 10,45 | 10,50 | -0,47% | - |
| 04.11.2025 | 10,65 | 10,95 | 10,45 | 10,55 | -5,38% | - |
| 03.11.2025 | 11,00 | 11,20 | 11,00 | 11,15 | 2,29% | - |
| 31.10.2025 | 10,95 | 10,95 | 10,90 | 10,90 | -1,80% | - |
| 30.10.2025 | 11,45 | 11,45 | 11,05 | 11,10 | -3,06% | - |
| 29.10.2025 | 11,40 | 11,45 | 11,25 | 11,45 | 1,78% | - |
| 28.10.2025 | 11,55 | 11,55 | 11,20 | 11,25 | -0,88% | - |