2,550€
-3,41%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.10.2024 | 2,64 | 2,73 | 2,49 | 2,55 | -3,41% | - |
| 30.10.2024 | 2,70 | 2,81 | 2,57 | 2,64 | -2,22% | - |
| 29.10.2024 | 2,62 | 2,88 | 2,62 | 2,70 | 3,05% | - |
| 28.10.2024 | 2,47 | 2,68 | 2,47 | 2,62 | 6,07% | - |
| 25.10.2024 | 2,54 | 2,56 | 2,43 | 2,47 | 2,49% | - |
| 24.10.2024 | 2,56 | 2,56 | 2,37 | 2,41 | -2,43% | - |
| 23.10.2024 | 2,59 | 2,72 | 2,45 | 2,47 | -4,63% | - |
| 22.10.2024 | 2,55 | 2,72 | 2,51 | 2,59 | 1,57% | - |
| 21.10.2024 | 2,56 | 2,70 | 2,50 | 2,55 | -0,39% | - |
| 18.10.2024 | 2,47 | 2,71 | 2,47 | 2,56 | 3,64% | - |
| 17.10.2024 | 2,54 | 2,64 | 2,45 | 2,47 | -2,76% | - |
| 16.10.2024 | 2,49 | 2,64 | 2,47 | 2,54 | 2,01% | - |
| 15.10.2024 | 2,72 | 2,72 | 2,47 | 2,49 | -7,43% | - |
| 14.10.2024 | 2,96 | 2,96 | 2,67 | 2,69 | -9,12% | - |
| 11.10.2024 | 2,90 | 3,12 | 2,70 | 2,96 | 2,07% | - |
| 10.10.2024 | 3,19 | 3,20 | 2,88 | 2,90 | -8,23% | 100,00 |
| 09.10.2024 | 3,24 | 3,30 | 3,02 | 3,16 | -2,47% | - |
| 08.10.2024 | 3,79 | 3,79 | 3,04 | 3,24 | -14,51% | - |
| 07.10.2024 | 3,56 | 3,95 | 3,53 | 3,79 | 6,46% | - |
| 04.10.2024 | 3,52 | 3,88 | 3,50 | 3,56 | 1,14% | - |
| 03.10.2024 | 3,62 | 3,62 | 3,48 | 3,52 | 19,73% | - |
| 01.10.2024 | 2,65 | 2,94 | 2,65 | 2,94 | 10,94% | - |
| 30.09.2024 | 2,65 | 2,98 | 2,59 | 2,65 | 0,00% | 952,00 |
| 27.09.2024 | 2,68 | 2,71 | 2,49 | 2,65 | 6,43% | - |
| 26.09.2024 | 2,34 | 2,55 | 2,27 | 2,49 | 11,66% | - |
| 25.09.2024 | 2,32 | 2,32 | 2,18 | 2,23 | -2,62% | - |
| 24.09.2024 | 2,03 | 2,30 | 2,03 | 2,29 | 12,81% | - |
| 23.09.2024 | 1,99 | 2,08 | 1,96 | 2,03 | 2,27% | - |
| 20.09.2024 | 2,01 | 2,06 | 1,95 | 1,99 | -1,00% | - |
| 19.09.2024 | 1,97 | 2,05 | 1,97 | 2,01 | 2,04% | - |
| 18.09.2024 | 1,99 | 2,04 | 1,96 | 1,97 | -1,26% | - |
| 17.09.2024 | 1,97 | 2,08 | 1,94 | 1,99 | 1,27% | - |
| 16.09.2024 | 2,03 | 2,09 | 1,95 | 1,97 | -2,96% | - |
| 13.09.2024 | 2,01 | 2,07 | 1,96 | 2,03 | 1,76% | - |
| 12.09.2024 | 2,00 | 2,02 | 1,97 | 1,99 | -0,50% | - |
| 11.09.2024 | 2,01 | 2,08 | 1,98 | 2,00 | -0,50% | - |
| 10.09.2024 | 2,05 | 2,05 | 1,96 | 2,01 | -1,95% | - |
| 09.09.2024 | 1,88 | 2,05 | 1,84 | 2,05 | 9,04% | - |
| 06.09.2024 | 1,94 | 1,94 | 1,83 | 1,88 | -3,09% | - |
| 05.09.2024 | 1,94 | 2,01 | 1,91 | 1,94 | 0,26% | - |
| 04.09.2024 | 2,03 | 2,06 | 1,92 | 1,94 | -4,68% | - |
| 03.09.2024 | 2,12 | 2,15 | 2,01 | 2,03 | -4,02% | - |
| 02.09.2024 | 2,11 | 2,15 | 2,10 | 2,12 | 0,24% | - |
| 30.08.2024 | 2,30 | 2,30 | 1,99 | 2,11 | -4,52% | - |
| 29.08.2024 | 2,18 | 2,27 | 2,14 | 2,21 | 3,76% | - |
| 28.08.2024 | 2,29 | 2,34 | 2,13 | 2,13 | -6,99% | - |
| 27.08.2024 | 2,38 | 2,38 | 2,24 | 2,29 | -3,78% | - |
| 26.08.2024 | 2,26 | 2,43 | 2,20 | 2,38 | 5,78% | - |
| 23.08.2024 | 2,19 | 2,30 | 2,13 | 2,25 | 2,74% | - |
| 22.08.2024 | 2,22 | 2,25 | 2,13 | 2,19 | -1,79% | - |
| 21.08.2024 | 2,13 | 2,29 | 2,07 | 2,23 | 4,69% | - |
| 20.08.2024 | 2,29 | 2,33 | 2,10 | 2,13 | -6,99% | - |
| 19.08.2024 | 2,23 | 2,33 | 2,20 | 2,29 | 2,69% | - |
| 16.08.2024 | 2,19 | 2,28 | 2,15 | 2,23 | 1,83% | - |
| 15.08.2024 | 2,26 | 2,26 | 2,14 | 2,19 | 2,82% | - |
| 14.08.2024 | 2,19 | 2,26 | 2,11 | 2,13 | -2,74% | - |
| 13.08.2024 | 2,31 | 2,36 | 2,13 | 2,19 | -5,19% | - |
| 12.08.2024 | 2,23 | 2,41 | 2,21 | 2,31 | 3,59% | 38,00 |
| 09.08.2024 | 2,25 | 2,30 | 2,21 | 2,23 | -0,89% | - |
| 08.08.2024 | 2,17 | 2,30 | 2,16 | 2,25 | 3,69% | - |
| 07.08.2024 | 2,36 | 2,38 | 2,13 | 2,17 | -2,25% | - |
| 06.08.2024 | 2,19 | 2,31 | 2,17 | 2,22 | 1,37% | - |
| 05.08.2024 | 2,24 | 2,32 | 2,05 | 2,19 | -2,23% | - |
| 02.08.2024 | 2,31 | 2,36 | 2,21 | 2,24 | -3,03% | - |
| 01.08.2024 | 2,50 | 2,51 | 2,25 | 2,31 | -7,60% | - |
| 31.07.2024 | 2,41 | 2,53 | 2,36 | 2,50 | 3,73% | - |
| 30.07.2024 | 2,37 | 2,45 | 2,33 | 2,41 | 1,69% | - |
| 29.07.2024 | 2,44 | 2,46 | 2,36 | 2,37 | -2,07% | - |
| 26.07.2024 | 2,29 | 2,45 | 2,29 | 2,42 | 5,68% | - |
| 25.07.2024 | 2,33 | 2,41 | 2,27 | 2,29 | -1,72% | - |
| 24.07.2024 | 2,37 | 2,42 | 2,31 | 2,33 | -1,69% | - |
| 23.07.2024 | 2,43 | 2,48 | 2,29 | 2,37 | -2,47% | - |
| 22.07.2024 | 2,42 | 2,54 | 2,41 | 2,43 | 0,41% | 500,00 |
| 19.07.2024 | 2,46 | 2,50 | 2,39 | 2,42 | -2,02% | - |
| 18.07.2024 | 2,46 | 2,57 | 2,36 | 2,47 | 2,92% | - |
| 17.07.2024 | 2,52 | 2,59 | 2,36 | 2,40 | -4,76% | - |
| 16.07.2024 | 2,48 | 2,55 | 2,44 | 2,52 | 1,61% | - |
| 15.07.2024 | 2,56 | 2,57 | 2,41 | 2,48 | -3,13% | - |
| 12.07.2024 | 2,52 | 2,69 | 2,45 | 2,56 | 1,59% | - |
| 11.07.2024 | 2,51 | 2,62 | 2,49 | 2,52 | 0,40% | - |
| 10.07.2024 | 2,54 | 2,57 | 2,47 | 2,51 | -1,18% | - |
| 09.07.2024 | 2,44 | 2,57 | 2,35 | 2,54 | 7,63% | - |
| 08.07.2024 | 2,37 | 2,44 | 2,31 | 2,36 | -0,42% | - |
| 05.07.2024 | 2,42 | 2,47 | 2,35 | 2,37 | -2,07% | - |
| 04.07.2024 | 2,42 | 2,44 | 2,42 | 2,42 | 0,00% | - |
| 03.07.2024 | 2,46 | 2,49 | 2,27 | 2,42 | 6,61% | - |
| 02.07.2024 | 2,38 | 2,39 | 2,25 | 2,27 | -1,73% | - |
| 01.07.2024 | 2,35 | 2,44 | 2,29 | 2,31 | -1,70% | - |
| 28.06.2024 | 2,43 | 2,49 | 2,34 | 2,35 | -3,29% | - |
| 27.06.2024 | 2,48 | 2,49 | 2,41 | 2,43 | -2,02% | - |
| 26.06.2024 | 2,39 | 2,50 | 2,36 | 2,48 | 3,77% | - |
| 25.06.2024 | 2,46 | 2,47 | 2,35 | 2,39 | 0,42% | - |
| 24.06.2024 | 2,43 | 2,49 | 2,37 | 2,38 | -2,06% | - |
| 21.06.2024 | 2,54 | 2,54 | 2,39 | 2,43 | -0,82% | - |
| 20.06.2024 | 2,55 | 2,57 | 2,43 | 2,45 | -1,61% | - |
| 19.06.2024 | 2,50 | 2,66 | 2,49 | 2,49 | -0,40% | - |
| 18.06.2024 | 2,63 | 2,72 | 2,45 | 2,50 | -4,94% | - |
| 17.06.2024 | 2,73 | 2,79 | 2,53 | 2,63 | -3,66% | - |
| 14.06.2024 | 2,66 | 2,84 | 2,66 | 2,73 | 2,63% | - |
| 13.06.2024 | 2,70 | 2,75 | 2,63 | 2,66 | 0,76% | - |