11,750€
-1,26%
Echtzeit-Aktienkurs Kanzhun Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kanzhun Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 11,70 | 12,00 | 11,55 | 11,80 | 0,43% | 260,00 |
| 04.05.2026 | 11,65 | 12,00 | 11,45 | 11,75 | 1,73% | - |
| 30.04.2026 | 11,45 | 11,80 | 11,35 | 11,55 | -0,43% | - |
| 29.04.2026 | 11,60 | 11,80 | 11,35 | 11,60 | -0,85% | 1.404,00 |
| 28.04.2026 | 11,30 | 11,85 | 11,30 | 11,70 | 0,86% | 5.568,00 |
| 27.04.2026 | 11,45 | 11,70 | 11,25 | 11,60 | -0,43% | 660,00 |
| 24.04.2026 | 11,40 | 11,70 | 11,30 | 11,65 | 1,75% | - |
| 23.04.2026 | 11,40 | 11,80 | 11,25 | 11,45 | -1,72% | 4.420,00 |
| 22.04.2026 | 11,85 | 11,90 | 11,55 | 11,65 | -0,85% | - |
| 21.04.2026 | 12,00 | 12,15 | 11,45 | 11,75 | -1,67% | 3.096,00 |
| 20.04.2026 | 11,90 | 12,15 | 11,90 | 11,95 | -0,83% | 991,00 |
| 17.04.2026 | 12,00 | 12,35 | 11,90 | 12,05 | -2,03% | 1.144,00 |
| 16.04.2026 | 12,15 | 12,50 | 12,05 | 12,30 | 2,07% | 3.542,00 |
| 15.04.2026 | 11,35 | 12,20 | 11,35 | 12,05 | 6,64% | 4.543,00 |
| 14.04.2026 | 11,15 | 11,65 | 11,05 | 11,30 | 0,89% | 376,00 |
| 13.04.2026 | 11,05 | 11,45 | 10,95 | 11,20 | 0,45% | 17,00 |
| 10.04.2026 | 11,25 | 11,45 | 11,05 | 11,15 | -3,46% | 11.987,00 |
| 09.04.2026 | 11,55 | 11,65 | 11,20 | 11,55 | -0,43% | 1.120,00 |
| 08.04.2026 | 11,70 | 12,00 | 11,35 | 11,60 | -0,43% | 2.400,00 |
| 07.04.2026 | 11,70 | 11,70 | 11,25 | 11,65 | 0,87% | 1.265,00 |
| 02.04.2026 | 11,50 | 11,85 | 11,40 | 11,55 | -1,70% | 19.074,00 |
| 01.04.2026 | 11,70 | 11,95 | 11,50 | 11,75 | 2,17% | 64.926,00 |
| 31.03.2026 | 11,65 | 11,90 | 11,40 | 11,50 | -2,13% | 1.446,00 |
| 30.03.2026 | 11,50 | 11,95 | 11,40 | 11,75 | 1,29% | 4.874,00 |
| 27.03.2026 | 11,95 | 11,95 | 11,30 | 11,60 | -1,28% | 600,00 |
| 26.03.2026 | 11,55 | 11,80 | 11,30 | 11,75 | 1,29% | 6.000,00 |
| 25.03.2026 | 11,80 | 12,05 | 11,45 | 11,60 | -0,85% | 534,00 |
| 24.03.2026 | 11,65 | 11,70 | 11,25 | 11,70 | 2,18% | - |
| 23.03.2026 | 11,75 | 12,05 | 11,35 | 11,45 | -4,18% | - |
| 20.03.2026 | 11,65 | 11,95 | 11,35 | 11,95 | 3,46% | 400,00 |
| 19.03.2026 | 11,75 | 12,00 | 11,45 | 11,55 | -4,55% | 11.700,00 |
| 18.03.2026 | 12,65 | 13,00 | 11,85 | 12,10 | -3,97% | 476,00 |
| 17.03.2026 | 12,60 | 12,90 | 12,40 | 12,60 | 2,02% | - |
| 16.03.2026 | 12,55 | 12,85 | 12,35 | 12,35 | -0,80% | 3.918,00 |
| 13.03.2026 | 12,25 | 12,60 | 12,05 | 12,45 | 1,63% | - |
| 12.03.2026 | 12,45 | 12,60 | 12,15 | 12,25 | -1,61% | - |
| 11.03.2026 | 12,95 | 13,25 | 12,20 | 12,45 | -4,23% | 680,00 |
| 10.03.2026 | 13,20 | 13,30 | 12,75 | 13,00 | 0,78% | - |
| 09.03.2026 | 13,10 | 13,30 | 12,65 | 12,90 | -1,15% | - |
| 06.03.2026 | 13,50 | 13,70 | 13,00 | 13,05 | -2,25% | - |
| 05.03.2026 | 13,65 | 13,70 | 13,25 | 13,35 | -2,20% | - |
| 04.03.2026 | 13,65 | 13,90 | 13,50 | 13,65 | -0,73% | 481,00 |
| 03.03.2026 | 13,75 | 13,90 | 13,50 | 13,75 | -0,72% | - |
| 02.03.2026 | 13,60 | 13,95 | 13,35 | 13,85 | 1,84% | - |
| 27.02.2026 | 13,90 | 14,10 | 13,50 | 13,60 | -1,81% | - |
| 26.02.2026 | 13,75 | 14,10 | 13,55 | 13,85 | 0,36% | - |
| 25.02.2026 | 13,80 | 14,10 | 13,70 | 13,80 | -0,36% | 220,00 |
| 24.02.2026 | 13,80 | 14,25 | 13,60 | 13,85 | -0,36% | - |
| 23.02.2026 | 14,70 | 15,30 | 13,75 | 13,90 | -6,08% | - |
| 20.02.2026 | 14,65 | 15,05 | 14,45 | 14,80 | 1,37% | - |
| 19.02.2026 | 14,70 | 15,05 | 14,60 | 14,60 | -0,68% | - |
| 18.02.2026 | 14,60 | 14,90 | 14,60 | 14,70 | 0,68% | - |
| 17.02.2026 | 14,55 | 14,85 | 14,50 | 14,60 | 0,00% | - |
| 16.02.2026 | 14,65 | 14,65 | 14,55 | 14,60 | 0,00% | - |
| 13.02.2026 | 14,60 | 14,80 | 14,40 | 14,60 | -1,68% | - |
| 12.02.2026 | 15,40 | 15,70 | 14,35 | 14,85 | -3,57% | 400,00 |
| 11.02.2026 | 15,60 | 15,85 | 14,95 | 15,40 | -1,91% | - |
| 10.02.2026 | 15,30 | 15,90 | 15,00 | 15,70 | 1,95% | - |
| 09.02.2026 | 15,10 | 15,40 | 14,80 | 15,40 | 1,32% | 1.050,00 |
| 06.02.2026 | 14,70 | 15,20 | 14,55 | 15,20 | 2,70% | 120,00 |
| 05.02.2026 | 15,00 | 15,15 | 14,60 | 14,80 | 0,00% | 710,00 |
| 04.02.2026 | 15,30 | 15,70 | 14,70 | 14,80 | -3,90% | 35,00 |
| 03.02.2026 | 15,80 | 16,20 | 15,30 | 15,40 | -3,14% | - |
| 02.02.2026 | 15,65 | 16,00 | 15,55 | 15,90 | 1,92% | 660,00 |
| 30.01.2026 | 15,80 | 15,95 | 15,50 | 15,60 | -1,27% | - |
| 29.01.2026 | 15,75 | 16,10 | 15,60 | 15,80 | 0,00% | - |
| 28.01.2026 | 16,05 | 16,35 | 15,70 | 15,80 | -1,25% | - |
| 27.01.2026 | 16,00 | 16,30 | 15,65 | 16,00 | 0,00% | 1.720,00 |
| 26.01.2026 | 16,25 | 16,35 | 15,95 | 16,00 | -1,84% | 2.100,00 |
| 23.01.2026 | 16,25 | 16,55 | 16,10 | 16,30 | 0,62% | - |
| 22.01.2026 | 16,25 | 16,35 | 15,85 | 16,20 | -0,31% | 30,00 |
| 21.01.2026 | 16,40 | 16,60 | 15,85 | 16,25 | 0,00% | 240,00 |
| 20.01.2026 | 16,40 | 16,45 | 15,85 | 16,25 | -1,52% | - |
| 19.01.2026 | 16,50 | 16,65 | 16,35 | 16,50 | -0,90% | - |
| 16.01.2026 | 16,55 | 16,70 | 16,35 | 16,65 | 0,91% | 80,00 |
| 15.01.2026 | 16,80 | 17,05 | 16,50 | 16,50 | -1,79% | - |
| 14.01.2026 | 16,45 | 17,00 | 16,20 | 16,80 | 2,44% | - |
| 13.01.2026 | 16,55 | 16,70 | 16,25 | 16,40 | -0,61% | 1.080,00 |
| 12.01.2026 | 16,50 | 16,85 | 16,25 | 16,50 | 0,00% | 780,00 |
| 09.01.2026 | 16,90 | 17,00 | 16,40 | 16,50 | -2,08% | 176,00 |
| 08.01.2026 | 17,10 | 17,25 | 16,80 | 16,85 | -1,17% | - |
| 07.01.2026 | 17,40 | 17,90 | 16,95 | 17,05 | -0,29% | - |
| 06.01.2026 | 18,15 | 18,20 | 17,00 | 17,10 | -5,79% | 8.000,00 |
| 05.01.2026 | 17,90 | 18,45 | 17,70 | 18,15 | 1,97% | 5.200,00 |
| 02.01.2026 | 17,35 | 18,20 | 17,35 | 17,80 | 0,85% | 1.132,00 |
| 30.12.2025 | 17,65 | 17,90 | 17,65 | 17,65 | 0,00% | - |
| 29.12.2025 | 17,90 | 18,25 | 17,60 | 17,65 | -0,84% | 375,00 |
| 23.12.2025 | 17,80 | 18,00 | 17,50 | 17,80 | -0,56% | - |
| 22.12.2025 | 17,80 | 18,00 | 17,65 | 17,90 | 0,56% | - |
| 19.12.2025 | 18,30 | 18,55 | 17,70 | 17,80 | -2,20% | - |
| 18.12.2025 | 17,35 | 18,30 | 17,30 | 18,20 | 4,60% | - |
| 17.12.2025 | 17,30 | 17,50 | 17,15 | 17,40 | 1,75% | - |
| 16.12.2025 | 16,90 | 17,40 | 16,70 | 17,10 | 0,00% | 165,00 |
| 15.12.2025 | 17,10 | 17,50 | 16,65 | 17,10 | 0,59% | - |
| 12.12.2025 | 17,20 | 17,65 | 16,90 | 17,00 | -2,02% | 298,00 |
| 11.12.2025 | 17,70 | 17,90 | 17,05 | 17,35 | -3,07% | - |
| 10.12.2025 | 18,30 | 18,40 | 17,90 | 17,90 | -1,92% | - |
| 09.12.2025 | 18,40 | 18,55 | 17,80 | 18,25 | -0,82% | - |
| 08.12.2025 | 18,70 | 18,85 | 18,15 | 18,40 | -1,87% | - |
| 05.12.2025 | 18,15 | 18,80 | 18,00 | 18,75 | 3,59% | - |