14,350€
-2,71%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.05.2026 | 15,05 | 15,05 | 13,95 | 14,15 | -4,07% | - |
| 13.05.2026 | 13,05 | 14,85 | 13,05 | 14,75 | 10,49% | 300,00 |
| 12.05.2026 | 13,15 | 13,40 | 13,05 | 13,35 | -2,91% | - |
| 11.05.2026 | 13,50 | 14,15 | 13,50 | 13,75 | 0,36% | - |
| 08.05.2026 | 13,65 | 13,70 | 13,40 | 13,70 | -1,44% | - |
| 07.05.2026 | 14,15 | 14,20 | 13,90 | 13,90 | 4,51% | - |
| 06.05.2026 | 13,25 | 13,35 | 13,25 | 13,30 | -0,37% | - |
| 05.05.2026 | 13,05 | 13,40 | 12,95 | 13,35 | 4,30% | - |
| 04.05.2026 | 12,85 | 12,90 | 12,80 | 12,80 | 0,00% | - |
| 30.04.2026 | 12,75 | 12,90 | 12,45 | 12,80 | 0,79% | 11,00 |
| 29.04.2026 | 13,15 | 13,25 | 12,65 | 12,70 | -3,05% | - |
| 28.04.2026 | 13,60 | 13,75 | 13,00 | 13,10 | -7,09% | - |
| 27.04.2026 | 14,25 | 14,25 | 14,00 | 14,10 | 0,36% | - |
| 24.04.2026 | 14,10 | 14,30 | 13,95 | 14,05 | -3,44% | - |
| 23.04.2026 | 14,50 | 14,80 | 14,45 | 14,55 | -1,02% | - |
| 22.04.2026 | 15,50 | 15,50 | 14,40 | 14,70 | -5,16% | - |
| 21.04.2026 | 15,35 | 15,60 | 15,35 | 15,50 | 0,98% | - |
| 20.04.2026 | 15,55 | 15,55 | 15,35 | 15,35 | -0,65% | - |
| 17.04.2026 | 14,95 | 15,60 | 14,60 | 15,45 | 6,55% | - |
| 16.04.2026 | 14,60 | 14,70 | 14,35 | 14,50 | 0,69% | - |
| 15.04.2026 | 14,65 | 14,65 | 14,15 | 14,40 | 0,35% | - |
| 14.04.2026 | 14,45 | 14,55 | 14,15 | 14,35 | 5,90% | 150,00 |
| 13.04.2026 | 12,90 | 13,65 | 12,85 | 13,55 | 4,63% | - |
| 10.04.2026 | 12,75 | 13,30 | 12,75 | 12,95 | 1,97% | - |
| 09.04.2026 | 13,10 | 13,20 | 12,55 | 12,70 | 0,40% | - |
| 08.04.2026 | 12,60 | 12,65 | 12,60 | 12,65 | 7,20% | - |
| 07.04.2026 | 11,85 | 11,85 | 11,80 | 11,80 | 0,00% | - |
| 02.04.2026 | 12,15 | 12,15 | 11,65 | 11,80 | -3,28% | - |
| 01.04.2026 | 12,00 | 12,20 | 11,85 | 12,20 | 5,17% | - |
| 31.03.2026 | 11,60 | 11,90 | 11,55 | 11,60 | -3,33% | - |
| 30.03.2026 | 12,70 | 12,70 | 11,90 | 12,00 | -3,61% | - |
| 27.03.2026 | 12,70 | 12,70 | 12,25 | 12,45 | -3,11% | - |
| 26.03.2026 | 12,60 | 13,30 | 12,40 | 12,85 | 4,90% | - |
| 25.03.2026 | 12,15 | 12,50 | 12,15 | 12,25 | 2,08% | - |
| 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 |