12,150€
-3,95%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 12,65 | 12,65 | 12,05 | 12,15 | -3,95% | - |
| 08.05.2025 | 12,45 | 12,90 | 12,45 | 12,65 | 1,61% | - |
| 07.05.2025 | 13,45 | 13,45 | 12,25 | 12,45 | -7,43% | - |
| 06.05.2025 | 14,10 | 14,10 | 13,00 | 13,45 | -4,61% | - |
| 05.05.2025 | 13,20 | 14,15 | 13,20 | 14,10 | 4,83% | - |
| 02.05.2025 | 11,95 | 13,65 | 11,95 | 13,45 | 12,55% | 165,00 |
| 30.04.2025 | 10,85 | 12,80 | 10,85 | 11,95 | 10,14% | - |
| 29.04.2025 | 10,75 | 11,15 | 10,70 | 10,85 | 0,93% | - |
| 28.04.2025 | 10,55 | 10,85 | 10,28 | 10,75 | 1,90% | - |
| 25.04.2025 | 11,05 | 11,05 | 10,35 | 10,55 | -3,65% | - |
| 24.04.2025 | 11,05 | 11,35 | 10,70 | 10,95 | -0,90% | - |
| 23.04.2025 | 10,25 | 11,75 | 10,25 | 11,05 | 7,80% | 120,00 |
| 22.04.2025 | 9,70 | 10,35 | 9,70 | 10,25 | 5,67% | - |
| 17.04.2025 | 10,35 | 10,35 | 9,55 | 9,70 | 0,00% | 800,00 |
| 16.04.2025 | 11,00 | 11,25 | 9,45 | 9,70 | -16,74% | 1.200,00 |
| 15.04.2025 | 12,00 | 12,20 | 11,55 | 11,65 | -5,67% | - |
| 14.04.2025 | 12,25 | 12,90 | 12,05 | 12,35 | 2,07% | - |
| 11.04.2025 | 11,35 | 12,85 | 11,35 | 12,10 | 7,56% | - |
| 10.04.2025 | 12,40 | 12,50 | 11,05 | 11,25 | -5,06% | - |
| 09.04.2025 | 10,45 | 12,00 | 10,45 | 11,85 | 13,40% | - |
| 08.04.2025 | 11,45 | 11,80 | 10,25 | 10,45 | -8,73% | - |
| 07.04.2025 | 12,25 | 12,25 | 9,50 | 11,45 | -6,15% | 40,00 |
| 04.04.2025 | 13,45 | 13,45 | 11,25 | 12,20 | -9,29% | - |
| 03.04.2025 | 13,35 | 13,55 | 12,40 | 13,45 | 0,75% | - |
| 02.04.2025 | 12,65 | 13,70 | 12,65 | 13,35 | 4,71% | 805,00 |
| 01.04.2025 | 13,25 | 13,30 | 12,55 | 12,75 | -4,49% | 155,00 |
| 31.03.2025 | 12,85 | 13,35 | 12,25 | 13,35 | 3,89% | 1.557,00 |
| 28.03.2025 | 14,10 | 14,10 | 12,75 | 12,85 | -8,87% | 500,00 |
| 27.03.2025 | 14,45 | 14,65 | 13,45 | 14,10 | -2,42% | - |
| 26.03.2025 | 14,60 | 14,75 | 14,25 | 14,45 | -1,03% | - |
| 25.03.2025 | 14,60 | 15,30 | 14,10 | 14,60 | 0,00% | 435,00 |
| 24.03.2025 | 14,45 | 15,45 | 14,45 | 14,60 | 1,04% | 42,00 |
| 21.03.2025 | 15,25 | 15,30 | 13,75 | 14,45 | -5,25% | 250,00 |
| 20.03.2025 | 17,00 | 17,00 | 14,95 | 15,25 | -10,29% | 28,00 |
| 19.03.2025 | 16,75 | 18,25 | 16,40 | 17,00 | 3,34% | 30,00 |
| 18.03.2025 | 16,60 | 17,95 | 16,05 | 16,45 | -0,90% | 117,00 |
| 17.03.2025 | 15,90 | 16,90 | 15,45 | 16,60 | 4,40% | - |
| 14.03.2025 | 15,55 | 16,10 | 15,50 | 15,90 | 2,58% | - |
| 13.03.2025 | 16,10 | 16,10 | 15,00 | 15,50 | -3,73% | - |
| 12.03.2025 | 16,45 | 16,75 | 15,55 | 16,10 | -2,42% | - |
| 11.03.2025 | 15,15 | 16,70 | 15,15 | 16,50 | 8,91% | 260,00 |
| 10.03.2025 | 16,15 | 16,15 | 14,85 | 15,15 | -6,19% | - |
| 07.03.2025 | 16,35 | 16,60 | 15,35 | 16,15 | -0,62% | 65,00 |
| 06.03.2025 | 15,95 | 17,75 | 15,95 | 16,25 | 1,88% | 627,00 |
| 05.03.2025 | 15,60 | 16,65 | 15,45 | 15,95 | 5,98% | 75,00 |
| 04.03.2025 | 14,25 | 15,55 | 14,15 | 15,05 | 4,88% | - |
| 03.03.2025 | 15,60 | 15,90 | 13,85 | 14,35 | -8,89% | 150,00 |
| 28.02.2025 | 15,85 | 15,85 | 14,60 | 15,75 | -0,63% | 351,00 |
| 27.02.2025 | 18,05 | 18,05 | 15,80 | 15,85 | -12,19% | 825,00 |
| 26.02.2025 | 18,15 | 18,50 | 17,70 | 18,05 | 1,12% | 240,00 |
| 25.02.2025 | 17,65 | 18,50 | 17,55 | 17,85 | 1,13% | 240,00 |
| 24.02.2025 | 19,85 | 19,95 | 17,25 | 17,65 | -10,86% | 413,00 |
| 21.02.2025 | 19,20 | 21,10 | 19,20 | 19,80 | 2,86% | 70,00 |
| 20.02.2025 | 18,55 | 21,30 | 17,95 | 19,25 | 4,05% | 705,00 |
| 19.02.2025 | 18,20 | 19,55 | 18,15 | 18,50 | 1,65% | 1.342,00 |
| 18.02.2025 | 19,60 | 19,70 | 17,85 | 18,20 | -5,70% | 1.341,00 |
| 17.02.2025 | 18,65 | 19,75 | 18,45 | 19,30 | -2,28% | 122,00 |
| 14.02.2025 | 16,60 | 20,70 | 16,60 | 19,75 | 19,34% | 6.212,00 |
| 13.02.2025 | 17,35 | 17,65 | 15,65 | 16,55 | -4,61% | 106,00 |
| 12.02.2025 | 16,40 | 17,45 | 16,40 | 17,35 | 5,79% | 25,00 |
| 11.02.2025 | 17,85 | 17,85 | 16,35 | 16,40 | -7,61% | - |
| 10.02.2025 | 16,40 | 18,15 | 16,40 | 17,75 | 8,56% | 1.602,00 |
| 07.02.2025 | 16,50 | 16,55 | 15,05 | 16,35 | -1,21% | 495,00 |
| 06.02.2025 | 14,70 | 16,75 | 14,70 | 16,55 | 11,45% | 132,00 |
| 05.02.2025 | 14,65 | 16,50 | 14,25 | 14,85 | 1,37% | 922,00 |
| 04.02.2025 | 14,75 | 16,45 | 14,45 | 14,65 | -0,68% | 361,00 |
| 03.02.2025 | 12,10 | 15,85 | 12,10 | 14,75 | 22,41% | 2.541,00 |
| 31.01.2025 | 11,00 | 13,25 | 11,00 | 12,05 | -5,49% | - |
| 30.01.2025 | 11,20 | 12,85 | 11,20 | 12,75 | 10,87% | 890,00 |
| 29.01.2025 | 11,45 | 12,40 | 10,95 | 11,50 | 0,44% | 10,00 |
| 28.01.2025 | 10,45 | 11,45 | 10,30 | 11,45 | 9,57% | 110,00 |
| 27.01.2025 | 11,80 | 11,85 | 10,35 | 10,45 | 1,95% | 205,00 |
| 24.01.2025 | 9,15 | 10,95 | 9,15 | 10,25 | 12,02% | - |
| 23.01.2025 | 9,13 | 9,43 | 8,98 | 9,15 | 0,00% | - |
| 22.01.2025 | 9,15 | 9,35 | 8,93 | 9,15 | 0,00% | - |
| 21.01.2025 | 8,95 | 9,53 | 8,95 | 9,15 | 2,23% | - |
| 20.01.2025 | 9,73 | 9,73 | 8,95 | 8,95 | -7,97% | - |
| 17.01.2025 | 9,93 | 9,95 | 9,60 | 9,73 | 1,04% | 1.500,00 |
| 16.01.2025 | 9,30 | 9,73 | 9,30 | 9,63 | 3,49% | 2.000,00 |
| 15.01.2025 | 9,25 | 9,45 | 9,03 | 9,30 | 0,54% | - |
| 14.01.2025 | 9,68 | 9,73 | 9,05 | 9,25 | 3,35% | - |
| 13.01.2025 | 9,93 | 9,93 | 8,95 | 8,95 | -10,05% | - |
| 10.01.2025 | 10,75 | 10,75 | 9,85 | 9,95 | -7,44% | - |
| 09.01.2025 | 10,03 | 10,90 | 10,03 | 10,75 | 6,97% | - |
| 08.01.2025 | 10,45 | 10,45 | 9,75 | 10,05 | -3,83% | - |
| 07.01.2025 | 10,35 | 10,65 | 9,88 | 10,45 | 0,97% | - |
| 06.01.2025 | 11,05 | 11,05 | 10,10 | 10,35 | -5,48% | 1.234,00 |
| 03.01.2025 | 11,10 | 11,30 | 10,75 | 10,95 | 4,78% | - |
| 02.01.2025 | 11,45 | 11,45 | 9,70 | 10,45 | -9,13% | - |
| 30.12.2024 | 12,05 | 12,20 | 11,35 | 11,50 | -2,13% | - |
| 27.12.2024 | 8,95 | 12,25 | 8,95 | 11,75 | 31,28% | 20,00 |
| 23.12.2024 | 9,15 | 9,28 | 8,63 | 8,95 | -2,19% | 335,00 |
| 20.12.2024 | 8,10 | 9,35 | 8,10 | 9,15 | 12,96% | 20,00 |
| 19.12.2024 | 8,15 | 8,15 | 7,80 | 8,10 | -0,61% | - |
| 18.12.2024 | 8,10 | 8,33 | 8,00 | 8,15 | 0,62% | - |
| 17.12.2024 | 8,50 | 8,50 | 7,68 | 8,10 | -4,71% | 400,00 |
| 16.12.2024 | 8,63 | 8,73 | 8,25 | 8,50 | -3,13% | 655,00 |
| 13.12.2024 | 9,38 | 9,43 | 8,63 | 8,78 | -4,62% | - |
| 12.12.2024 | 9,40 | 9,50 | 8,63 | 9,20 | 6,36% | - |
| 11.12.2024 | 8,58 | 8,83 | 8,48 | 8,65 | 0,87% | - |