11,550€
1,32%
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 | 11,40 | 11,95 | 11,40 | 11,55 | 1,32% | - |
| 14.08.2025 | 11,85 | 11,95 | 11,25 | 11,40 | -2,98% | - |
| 13.08.2025 | 11,40 | 12,10 | 11,40 | 11,75 | 2,62% | 2.000,00 |
| 12.08.2025 | 11,65 | 11,70 | 11,05 | 11,45 | -0,87% | - |
| 11.08.2025 | 12,05 | 12,25 | 11,45 | 11,55 | -1,28% | - |
| 08.08.2025 | 12,15 | 12,20 | 11,45 | 11,70 | -3,31% | 40,00 |
| 07.08.2025 | 12,15 | 12,45 | 11,95 | 12,10 | -1,22% | - |
| 06.08.2025 | 12,15 | 12,35 | 11,85 | 12,25 | 0,82% | - |
| 05.08.2025 | 12,35 | 12,60 | 11,95 | 12,15 | 0,83% | - |
| 04.08.2025 | 12,35 | 12,50 | 11,85 | 12,05 | 4,33% | - |
| 01.08.2025 | 12,65 | 12,95 | 11,45 | 11,55 | -8,33% | 441,00 |
| 31.07.2025 | 11,95 | 13,45 | 11,95 | 12,60 | 5,44% | - |
| 30.07.2025 | 12,35 | 12,40 | 11,90 | 11,95 | -1,24% | - |
| 29.07.2025 | 13,15 | 13,15 | 12,05 | 12,10 | -7,98% | 197,00 |
| 28.07.2025 | 13,45 | 13,45 | 12,95 | 13,15 | -1,87% | - |
| 25.07.2025 | 13,35 | 13,65 | 12,95 | 13,40 | 0,37% | - |
| 24.07.2025 | 13,45 | 13,60 | 13,05 | 13,35 | -1,48% | - |
| 23.07.2025 | 13,20 | 13,75 | 12,75 | 13,55 | 2,65% | - |
| 22.07.2025 | 13,45 | 13,60 | 12,70 | 13,20 | -1,12% | 91,00 |
| 21.07.2025 | 13,65 | 13,95 | 13,20 | 13,35 | -2,20% | - |
| 18.07.2025 | 12,80 | 14,15 | 12,80 | 13,65 | 6,64% | 730,00 |
| 17.07.2025 | 12,30 | 12,95 | 12,30 | 12,80 | 4,49% | 1.225,00 |
| 16.07.2025 | 12,95 | 12,95 | 11,95 | 12,25 | -5,41% | 400,00 |
| 15.07.2025 | 9,88 | 13,05 | 9,88 | 12,95 | 18,26% | 1.066,00 |
| 14.07.2025 | 10,35 | 11,10 | 10,20 | 10,95 | 10,05% | - |
| 11.07.2025 | 9,88 | 10,45 | 9,78 | 9,95 | 0,51% | - |
| 10.07.2025 | 10,03 | 10,35 | 9,68 | 9,90 | -1,49% | - |
| 09.07.2025 | 10,50 | 10,50 | 9,73 | 10,05 | -3,83% | - |
| 08.07.2025 | 10,65 | 10,70 | 10,45 | 10,45 | -0,95% | - |
| 07.07.2025 | 9,88 | 10,65 | 9,88 | 10,55 | 9,04% | - |
| 04.07.2025 | 10,30 | 10,50 | 9,68 | 9,68 | -5,61% | - |
| 03.07.2025 | 10,03 | 10,38 | 9,95 | 10,25 | 1,49% | - |
| 02.07.2025 | 10,45 | 10,50 | 9,93 | 10,10 | -4,27% | - |
| 01.07.2025 | 10,80 | 10,80 | 10,30 | 10,55 | -0,94% | - |
| 30.06.2025 | 10,75 | 11,00 | 10,30 | 10,65 | 0,00% | - |
| 27.06.2025 | 11,05 | 11,35 | 10,45 | 10,65 | -2,74% | - |
| 26.06.2025 | 10,75 | 11,25 | 10,55 | 10,95 | 1,86% | - |
| 25.06.2025 | 11,00 | 11,10 | 10,65 | 10,75 | -1,83% | - |
| 24.06.2025 | 10,95 | 11,05 | 10,60 | 10,95 | 6,83% | 650,00 |
| 23.06.2025 | 10,08 | 10,70 | 10,05 | 10,25 | 1,99% | - |
| 20.06.2025 | 10,38 | 10,50 | 10,05 | 10,05 | -3,37% | - |
| 19.06.2025 | 10,55 | 10,55 | 10,30 | 10,40 | -1,42% | - |
| 18.06.2025 | 10,55 | 11,05 | 10,43 | 10,55 | 0,00% | 1.690,00 |
| 17.06.2025 | 11,05 | 11,20 | 10,55 | 10,55 | -4,52% | - |
| 16.06.2025 | 11,20 | 11,30 | 10,85 | 11,05 | 2,79% | - |
| 13.06.2025 | 11,55 | 11,55 | 10,65 | 10,75 | -6,11% | - |
| 12.06.2025 | 11,15 | 11,65 | 11,15 | 11,45 | 1,78% | - |
| 11.06.2025 | 11,45 | 11,70 | 11,05 | 11,25 | -1,75% | - |
| 10.06.2025 | 11,50 | 11,75 | 11,20 | 11,45 | 1,78% | 70,00 |
| 09.06.2025 | 10,55 | 11,65 | 10,55 | 11,25 | 6,64% | - |
| 06.06.2025 | 10,80 | 10,95 | 10,35 | 10,55 | -2,76% | 1.460,00 |
| 05.06.2025 | 10,05 | 11,15 | 10,05 | 10,85 | 7,69% | - |
| 04.06.2025 | 9,75 | 10,20 | 9,75 | 10,08 | 3,07% | 1.690,00 |
| 03.06.2025 | 9,85 | 10,15 | 9,70 | 9,78 | -0,76% | - |
| 02.06.2025 | 9,83 | 10,10 | 9,68 | 9,85 | 0,00% | - |
| 30.05.2025 | 10,35 | 10,70 | 9,63 | 9,85 | -4,83% | - |
| 29.05.2025 | 10,55 | 11,20 | 10,35 | 10,35 | -2,36% | - |
| 28.05.2025 | 11,40 | 11,70 | 10,15 | 10,60 | -6,19% | - |
| 27.05.2025 | 11,55 | 11,95 | 11,25 | 11,30 | -2,16% | 500,00 |
| 26.05.2025 | 11,45 | 11,60 | 11,15 | 11,55 | 0,87% | - |
| 23.05.2025 | 11,90 | 12,20 | 11,45 | 11,45 | -3,78% | 100,00 |
| 22.05.2025 | 11,95 | 12,20 | 11,75 | 11,90 | -0,42% | 91,00 |
| 21.05.2025 | 12,35 | 12,35 | 11,90 | 11,95 | -3,24% | - |
| 20.05.2025 | 12,55 | 12,60 | 12,15 | 12,35 | -0,80% | - |
| 19.05.2025 | 12,25 | 12,55 | 12,05 | 12,45 | 1,63% | 100,00 |
| 16.05.2025 | 11,85 | 12,25 | 11,85 | 12,25 | 2,51% | - |
| 15.05.2025 | 12,35 | 12,35 | 11,65 | 11,95 | -3,24% | - |
| 14.05.2025 | 12,50 | 12,50 | 11,95 | 12,35 | -1,20% | - |
| 13.05.2025 | 13,25 | 13,25 | 12,25 | 12,50 | -6,02% | 1.178,00 |
| 12.05.2025 | 12,15 | 13,40 | 12,15 | 13,30 | 9,47% | - |
| 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% | - |