14,350€
-6,51%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Limited
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 12,70 | 13,40 | 12,70 | 13,25 | 1,15% | 65,00 |
| 04.05.2026 | 12,90 | 13,25 | 12,60 | 13,10 | 2,34% | - |
| 30.04.2026 | 12,70 | 13,00 | 12,50 | 12,80 | -0,39% | - |
| 29.04.2026 | 13,10 | 13,30 | 12,65 | 12,85 | -3,38% | 589,00 |
| 28.04.2026 | 13,55 | 13,70 | 13,00 | 13,30 | -5,00% | - |
| 27.04.2026 | 14,05 | 14,25 | 13,45 | 14,00 | 0,72% | - |
| 24.04.2026 | 14,15 | 14,45 | 13,85 | 13,90 | -4,47% | 420,00 |
| 23.04.2026 | 14,55 | 14,80 | 14,25 | 14,55 | -0,68% | - |
| 22.04.2026 | 14,55 | 15,00 | 14,35 | 14,65 | -2,66% | - |
| 21.04.2026 | 15,35 | 15,65 | 14,90 | 15,05 | -2,27% | 15,00 |
| 20.04.2026 | 15,30 | 15,50 | 15,15 | 15,40 | -0,96% | 525,00 |
| 17.04.2026 | 14,90 | 15,60 | 14,80 | 15,55 | 5,78% | - |
| 16.04.2026 | 14,60 | 15,30 | 14,50 | 14,70 | 2,08% | 112,00 |
| 15.04.2026 | 14,25 | 14,40 | 13,70 | 14,40 | -0,69% | 208,00 |
| 14.04.2026 | 14,25 | 14,60 | 14,15 | 14,50 | 6,23% | 3.552,00 |
| 13.04.2026 | 13,40 | 13,90 | 13,25 | 13,65 | 5,81% | 4.880,00 |
| 10.04.2026 | 12,95 | 13,20 | 12,80 | 12,90 | 2,38% | 56,00 |
| 09.04.2026 | 13,05 | 13,10 | 12,55 | 12,60 | 0,00% | - |
| 08.04.2026 | 12,60 | 12,95 | 12,45 | 12,60 | 7,23% | 15.000,00 |
| 07.04.2026 | 11,75 | 11,90 | 11,45 | 11,75 | -1,67% | 12,00 |
| 02.04.2026 | 11,70 | 12,10 | 11,55 | 11,95 | 0,00% | - |
| 01.04.2026 | 12,05 | 12,25 | 11,85 | 11,95 | 3,46% | - |
| 31.03.2026 | 11,65 | 11,85 | 11,05 | 11,55 | -1,70% | 1.312,00 |
| 30.03.2026 | 11,90 | 12,15 | 11,65 | 11,75 | -1,26% | - |
| 27.03.2026 | 12,55 | 12,65 | 11,75 | 11,90 | -5,56% | - |
| 26.03.2026 | 12,55 | 13,30 | 12,35 | 12,60 | -1,56% | - |
| 25.03.2026 | 12,20 | 12,90 | 12,15 | 12,80 | 6,67% | - |
| 24.03.2026 | 11,80 | 12,20 | 11,75 | 12,00 | 2,13% | 410,00 |
| 23.03.2026 | 11,35 | 12,00 | 11,20 | 11,75 | 3,07% | 14,00 |
| 20.03.2026 | 12,15 | 12,25 | 11,25 | 11,40 | -10,24% | - |
| 19.03.2026 | 12,80 | 12,90 | 12,10 | 12,70 | -1,93% | 3.080,00 |
| 18.03.2026 | 13,10 | 13,70 | 12,65 | 12,95 | 14,60% | 2.975,00 |
| 17.03.2026 | 11,55 | 11,60 | 11,20 | 11,30 | -5,04% | - |
| 16.03.2026 | 12,15 | 12,25 | 11,85 | 11,90 | 0,85% | - |
| 13.03.2026 | 11,85 | 12,25 | 11,75 | 11,80 | 0,43% | 60,00 |
| 12.03.2026 | 11,70 | 12,00 | 11,55 | 11,75 | 0,43% | - |
| 11.03.2026 | 11,95 | 12,20 | 11,50 | 11,70 | -2,90% | - |
| 10.03.2026 | 11,65 | 12,80 | 11,40 | 12,05 | -1,23% | 3.596,00 |
| 09.03.2026 | 11,70 | 12,50 | 11,60 | 12,20 | 17,31% | 3.736,00 |
| 06.03.2026 | 10,65 | 10,80 | 10,00 | 10,40 | 2,46% | 30,00 |
| 05.03.2026 | 10,35 | 10,55 | 9,98 | 10,15 | -3,79% | 1.400,00 |
| 04.03.2026 | 9,95 | 10,55 | 9,93 | 10,55 | 4,98% | 5.400,00 |
| 03.03.2026 | 10,45 | 10,75 | 9,65 | 10,05 | -9,05% | 7.325,00 |
| 02.03.2026 | 11,15 | 11,20 | 10,75 | 11,05 | -3,07% | 180,00 |
| 27.02.2026 | 11,50 | 11,70 | 11,25 | 11,40 | 7,04% | - |
| 26.02.2026 | 10,85 | 10,95 | 10,45 | 10,65 | -1,84% | 240,00 |
| 25.02.2026 | 11,15 | 11,25 | 10,65 | 10,85 | -3,13% | - |
| 24.02.2026 | 11,05 | 11,25 | 10,65 | 11,20 | 3,70% | 17,00 |
| 23.02.2026 | 11,65 | 11,80 | 10,50 | 10,80 | -7,69% | 5.682,00 |
| 20.02.2026 | 11,75 | 12,00 | 11,50 | 11,70 | 0,86% | 17,00 |
| 19.02.2026 | 11,60 | 11,75 | 11,45 | 11,60 | 0,00% | 1.118,00 |
| 18.02.2026 | 11,70 | 12,15 | 11,55 | 11,60 | -3,33% | - |
| 17.02.2026 | 12,30 | 12,60 | 11,85 | 12,00 | -1,23% | - |
| 16.02.2026 | 12,25 | 12,30 | 12,15 | 12,15 | 0,41% | - |
| 13.02.2026 | 12,35 | 12,40 | 12,00 | 12,10 | -3,59% | 3.600,00 |
| 12.02.2026 | 12,75 | 13,00 | 12,40 | 12,55 | 3,29% | 6.440,00 |
| 11.02.2026 | 11,85 | 12,50 | 11,75 | 12,15 | 8,97% | 2.838,00 |
| 10.02.2026 | 10,90 | 11,25 | 10,70 | 11,15 | 0,00% | - |
| 09.02.2026 | 11,35 | 11,40 | 11,00 | 11,15 | 1,83% | 40,00 |
| 06.02.2026 | 10,45 | 11,00 | 10,35 | 10,95 | 5,29% | 14,00 |
| 05.02.2026 | 10,45 | 10,60 | 10,15 | 10,40 | 0,48% | - |
| 04.02.2026 | 10,90 | 11,10 | 9,98 | 10,35 | -8,00% | 762,00 |
| 03.02.2026 | 11,50 | 11,70 | 10,80 | 11,25 | -2,60% | 4.766,00 |
| 02.02.2026 | 11,25 | 11,70 | 11,20 | 11,55 | 3,59% | 759,00 |
| 30.01.2026 | 11,55 | 11,80 | 11,05 | 11,15 | -5,51% | 4.515,00 |
| 29.01.2026 | 12,30 | 12,45 | 11,60 | 11,80 | -4,07% | 2.269,00 |
| 28.01.2026 | 12,35 | 12,50 | 12,05 | 12,30 | 2,07% | 2.450,00 |
| 27.01.2026 | 12,15 | 12,65 | 11,95 | 12,05 | 7,59% | 3.014,00 |
| 26.01.2026 | 11,00 | 11,25 | 10,80 | 11,20 | 6,67% | - |
| 23.01.2026 | 10,60 | 10,90 | 10,40 | 10,50 | 3,45% | 11,00 |
| 22.01.2026 | 10,13 | 10,40 | 10,05 | 10,15 | 0,00% | 4.426,00 |
| 21.01.2026 | 9,85 | 10,25 | 9,78 | 10,15 | 4,91% | 510,00 |
| 20.01.2026 | 9,88 | 10,03 | 9,60 | 9,68 | -2,27% | 850,00 |
| 19.01.2026 | 9,93 | 9,98 | 9,80 | 9,90 | -3,88% | 275,00 |
| 16.01.2026 | 10,65 | 10,80 | 10,10 | 10,30 | -2,83% | 5.886,00 |
| 15.01.2026 | 10,80 | 11,10 | 10,35 | 10,60 | -4,93% | 1.586,00 |
| 14.01.2026 | 11,05 | 11,30 | 10,85 | 11,15 | 0,90% | 150,00 |
| 13.01.2026 | 10,95 | 11,25 | 10,90 | 11,05 | -3,49% | 1.500,00 |
| 12.01.2026 | 10,75 | 11,70 | 10,60 | 11,45 | 20,53% | 3.850,00 |
| 09.01.2026 | 9,48 | 9,80 | 9,43 | 9,50 | 0,80% | - |
| 08.01.2026 | 9,03 | 9,50 | 9,03 | 9,43 | 3,29% | - |
| 07.01.2026 | 9,20 | 9,35 | 9,08 | 9,13 | -2,67% | - |
| 06.01.2026 | 9,45 | 9,58 | 9,33 | 9,38 | -1,57% | 900,00 |
| 05.01.2026 | 9,35 | 9,55 | 9,10 | 9,53 | 2,42% | - |
| 02.01.2026 | 9,15 | 9,40 | 9,08 | 9,30 | 2,48% | 180,00 |
| 30.12.2025 | 9,08 | 9,08 | 8,75 | 9,08 | 1,11% | - |
| 29.12.2025 | 9,23 | 9,28 | 8,90 | 8,98 | -2,45% | 4.000,00 |
| 23.12.2025 | 9,45 | 9,63 | 9,15 | 9,20 | -3,41% | - |
| 22.12.2025 | 9,68 | 9,78 | 9,45 | 9,53 | -1,55% | 634,00 |
| 19.12.2025 | 9,45 | 9,70 | 9,40 | 9,68 | 4,31% | - |
| 18.12.2025 | 9,35 | 9,50 | 9,28 | 9,28 | -1,07% | 5.576,00 |
| 17.12.2025 | 9,60 | 9,68 | 9,25 | 9,38 | -0,53% | - |
| 16.12.2025 | 9,33 | 9,50 | 9,23 | 9,43 | 1,89% | 2.008,00 |
| 15.12.2025 | 9,78 | 9,88 | 9,18 | 9,25 | -4,39% | 3.176,00 |
| 12.12.2025 | 9,98 | 10,05 | 9,60 | 9,68 | 1,04% | 608,00 |
| 11.12.2025 | 9,90 | 10,03 | 9,50 | 9,58 | -5,67% | 1.374,00 |
| 10.12.2025 | 10,18 | 10,40 | 10,03 | 10,15 | -0,49% | - |
| 09.12.2025 | 10,30 | 10,40 | 9,95 | 10,20 | -0,49% | 126,00 |
| 08.12.2025 | 10,18 | 10,40 | 10,03 | 10,25 | 0,99% | - |
| 05.12.2025 | 10,30 | 10,35 | 10,10 | 10,15 | 0,00% | 92,00 |