7,850€
-3,68%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 8,15 | 8,15 | 7,80 | 7,85 | -3,68% | - |
| 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% | - |
| 10.12.2024 | 8,53 | 8,78 | 8,23 | 8,58 | 0,59% | 130,00 |
| 09.12.2024 | 8,78 | 9,33 | 8,33 | 8,53 | -2,85% | 655,00 |
| 06.12.2024 | 8,45 | 8,95 | 7,95 | 8,78 | 3,54% | 2.000,00 |
| 05.12.2024 | 7,78 | 8,93 | 7,78 | 8,48 | 9,00% | 85,00 |
| 04.12.2024 | 7,80 | 8,00 | 7,63 | 7,78 | 8,74% | - |
| 03.12.2024 | 7,08 | 7,35 | 6,85 | 7,15 | 1,06% | - |
| 02.12.2024 | 6,88 | 7,60 | 6,83 | 7,08 | 6,79% | - |
| 29.11.2024 | 6,50 | 6,98 | 6,35 | 6,63 | -2,21% | - |
| 28.11.2024 | 6,60 | 6,78 | 5,88 | 6,78 | 2,65% | - |
| 27.11.2024 | 5,73 | 6,90 | 5,73 | 6,60 | 15,28% | 825,00 |
| 26.11.2024 | 6,63 | 6,63 | 5,55 | 5,73 | -13,58% | - |
| 25.11.2024 | 6,78 | 6,80 | 6,18 | 6,63 | -2,21% | - |
| 22.11.2024 | 5,50 | 6,88 | 5,50 | 6,78 | 23,18% | - |
| 21.11.2024 | 6,18 | 6,80 | 5,50 | 5,50 | -10,93% | 2.503,00 |
| 20.11.2024 | 4,32 | 6,20 | 4,32 | 6,18 | 42,94% | 2.080,00 |
| 19.11.2024 | 4,08 | 4,53 | 4,07 | 4,32 | 5,88% | - |
| 18.11.2024 | 4,81 | 4,81 | 3,99 | 4,08 | -15,18% | - |
| 15.11.2024 | 4,43 | 4,94 | 4,43 | 4,81 | 8,58% | - |
| 14.11.2024 | 4,21 | 4,69 | 4,21 | 4,43 | 5,23% | - |
| 13.11.2024 | 3,99 | 4,40 | 3,91 | 4,21 | 9,64% | - |
| 12.11.2024 | 4,32 | 4,39 | 3,62 | 3,84 | -14,67% | - |
| 11.11.2024 | 3,83 | 4,51 | 3,80 | 4,50 | 17,49% | - |
| 08.11.2024 | 3,92 | 3,97 | 3,62 | 3,83 | -2,30% | - |
| 07.11.2024 | 3,51 | 3,97 | 3,51 | 3,92 | 11,68% | - |
| 06.11.2024 | 3,04 | 3,82 | 3,04 | 3,51 | 15,46% | - |
| 05.11.2024 | 2,54 | 3,06 | 2,54 | 3,04 | 19,69% | 825,00 |
| 04.11.2024 | 2,55 | 2,76 | 2,51 | 2,54 | -2,68% | - |
| 01.11.2024 | 2,66 | 2,67 | 2,51 | 2,61 | 2,35% | - |
| 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% | - |