3,680€
1,10%
Echtzeit-Aktienkurs Cheetah Mobile Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.05.2024 | 3,68 | 3,68 | 3,68 | 3,68 | 1,66% | - |
| 03.05.2024 | 3,73 | 3,77 | 3,61 | 3,62 | -2,95% | - |
| 02.05.2024 | 3,70 | 3,83 | 3,68 | 3,73 | 0,81% | - |
| 30.04.2024 | 3,68 | 3,78 | 3,58 | 3,70 | -1,07% | - |
| 29.04.2024 | 4,00 | 4,01 | 3,65 | 3,74 | -7,43% | - |
| 26.04.2024 | 3,96 | 4,09 | 3,82 | 4,04 | 2,54% | - |
| 25.04.2024 | 3,66 | 4,08 | 3,64 | 3,94 | 5,91% | - |
| 24.04.2024 | 3,74 | 3,89 | 3,60 | 3,72 | -2,36% | - |
| 23.04.2024 | 3,42 | 3,98 | 3,36 | 3,81 | 9,48% | - |
| 22.04.2024 | 3,26 | 3,66 | 3,26 | 3,48 | 4,82% | - |
| 19.04.2024 | 3,14 | 3,37 | 3,13 | 3,32 | 3,75% | - |
| 18.04.2024 | 2,93 | 3,47 | 2,93 | 3,20 | 8,11% | - |
| 17.04.2024 | 3,64 | 3,70 | 2,84 | 2,96 | -18,68% | - |
| 16.04.2024 | 4,55 | 4,77 | 3,57 | 3,64 | -20,00% | - |
| 15.04.2024 | 4,34 | 4,88 | 4,34 | 4,55 | 5,08% | - |
| 12.04.2024 | 4,08 | 4,46 | 3,98 | 4,33 | 6,13% | - |
| 11.04.2024 | 3,71 | 4,42 | 3,68 | 4,08 | 9,38% | - |
| 10.04.2024 | 3,28 | 3,76 | 3,28 | 3,73 | 12,01% | - |
| 09.04.2024 | 3,18 | 3,36 | 3,18 | 3,33 | 2,78% | 400,00 |
| 08.04.2024 | 3,20 | 3,35 | 3,15 | 3,24 | 1,25% | - |
| 05.04.2024 | 2,99 | 3,33 | 2,90 | 3,20 | 7,02% | - |
| 04.04.2024 | 3,12 | 3,18 | 2,99 | 2,99 | -3,86% | - |
| 03.04.2024 | 3,03 | 3,27 | 3,01 | 3,11 | 0,65% | - |
| 02.04.2024 | 2,68 | 3,19 | 2,68 | 3,09 | 10,36% | - |
| 28.03.2024 | 2,48 | 3,04 | 2,43 | 2,80 | 12,00% | - |
| 27.03.2024 | 2,68 | 2,68 | 2,43 | 2,50 | 2,88% | - |
| 26.03.2024 | 2,10 | 2,56 | 2,10 | 2,43 | 12,50% | - |
| 25.03.2024 | 2,20 | 2,23 | 2,13 | 2,16 | -3,14% | - |
| 22.03.2024 | 2,08 | 2,23 | 2,08 | 2,23 | 2,76% | - |
| 21.03.2024 | 2,26 | 2,27 | 2,08 | 2,17 | -3,13% | - |
| 20.03.2024 | 2,27 | 2,28 | 2,24 | 2,24 | -1,32% | - |
| 19.03.2024 | 2,28 | 2,29 | 2,27 | 2,27 | 0,00% | - |
| 18.03.2024 | 2,26 | 2,29 | 2,24 | 2,27 | 1,79% | - |
| 15.03.2024 | 2,27 | 2,29 | 2,23 | 2,23 | 0,00% | - |
| 14.03.2024 | 2,24 | 2,30 | 2,23 | 2,23 | -0,89% | - |
| 13.03.2024 | 2,26 | 2,29 | 2,25 | 2,25 | -0,88% | - |
| 12.03.2024 | 2,31 | 2,36 | 2,24 | 2,27 | -1,73% | - |
| 11.03.2024 | 2,30 | 2,44 | 2,25 | 2,31 | -1,70% | - |
| 08.03.2024 | 2,23 | 2,39 | 2,22 | 2,35 | 5,38% | - |
| 07.03.2024 | 2,22 | 2,29 | 2,22 | 2,23 | -2,19% | - |
| 06.03.2024 | 2,18 | 2,35 | 2,18 | 2,28 | 2,70% | - |
| 05.03.2024 | 2,20 | 2,29 | 2,20 | 2,22 | -1,33% | - |
| 04.03.2024 | 2,34 | 2,38 | 2,18 | 2,25 | -6,64% | - |
| 01.03.2024 | 2,45 | 2,46 | 2,33 | 2,41 | -1,63% | - |
| 29.02.2024 | 2,16 | 2,47 | 2,16 | 2,45 | 11,36% | - |
| 28.02.2024 | 2,19 | 2,23 | 2,15 | 2,20 | 0,46% | - |
| 27.02.2024 | 2,19 | 2,20 | 2,16 | 2,19 | -0,45% | - |
| 26.02.2024 | 2,10 | 2,22 | 2,07 | 2,20 | 5,26% | - |
| 23.02.2024 | 1,94 | 2,11 | 1,94 | 2,09 | 5,03% | - |
| 22.02.2024 | 2,00 | 2,02 | 1,97 | 1,99 | 0,51% | - |
| 21.02.2024 | 1,93 | 2,07 | 1,93 | 1,98 | 0,51% | - |
| 20.02.2024 | 1,98 | 2,08 | 1,96 | 1,97 | -1,01% | - |
| 19.02.2024 | 1,99 | 2,00 | 1,99 | 1,99 | -0,50% | - |
| 16.02.2024 | 1,93 | 2,04 | 1,93 | 2,00 | 2,56% | - |
| 15.02.2024 | 1,93 | 1,97 | 1,81 | 1,95 | 1,04% | - |
| 14.02.2024 | 1,86 | 1,95 | 1,86 | 1,93 | 1,58% | - |
| 13.02.2024 | 1,90 | 1,94 | 1,87 | 1,90 | -1,55% | - |
| 12.02.2024 | 1,90 | 1,98 | 1,90 | 1,93 | -0,26% | - |
| 09.02.2024 | 1,90 | 1,97 | 1,90 | 1,94 | 0,78% | - |
| 08.02.2024 | 1,86 | 1,93 | 1,86 | 1,92 | 0,79% | - |
| 07.02.2024 | 1,96 | 1,96 | 1,85 | 1,91 | -3,54% | - |
| 06.02.2024 | 1,90 | 1,98 | 1,86 | 1,98 | 2,60% | - |
| 05.02.2024 | 1,92 | 1,93 | 1,83 | 1,93 | 1,32% | - |
| 02.02.2024 | 1,91 | 1,99 | 1,85 | 1,90 | 0,26% | - |
| 01.02.2024 | 1,88 | 1,94 | 1,87 | 1,90 | -0,79% | - |
| 31.01.2024 | 1,92 | 1,97 | 1,84 | 1,91 | -2,30% | - |
| 30.01.2024 | 1,99 | 2,04 | 1,95 | 1,96 | -2,01% | - |
| 29.01.2024 | 1,91 | 2,00 | 1,91 | 2,00 | 3,10% | - |
| 26.01.2024 | 2,04 | 2,04 | 1,94 | 1,94 | -6,52% | - |
| 25.01.2024 | 2,08 | 2,08 | 2,04 | 2,07 | 0,00% | - |
| 24.01.2024 | 2,12 | 2,13 | 2,06 | 2,07 | -2,36% | - |
| 23.01.2024 | 2,06 | 2,17 | 2,06 | 2,12 | 0,47% | - |
| 22.01.2024 | 1,99 | 2,15 | 1,98 | 2,11 | 5,76% | - |
| 19.01.2024 | 1,99 | 2,02 | 1,99 | 2,00 | -0,25% | - |
| 18.01.2024 | 1,96 | 2,05 | 1,96 | 2,00 | 1,78% | - |
| 17.01.2024 | 1,94 | 2,01 | 1,94 | 1,97 | -0,51% | - |
| 16.01.2024 | 1,95 | 2,01 | 1,94 | 1,98 | 1,54% | - |
| 15.01.2024 | 1,91 | 1,95 | 1,91 | 1,95 | 0,52% | - |
| 12.01.2024 | 2,00 | 2,00 | 1,89 | 1,94 | -2,27% | - |
| 11.01.2024 | 1,92 | 2,06 | 1,92 | 1,98 | 1,02% | - |
| 10.01.2024 | 2,01 | 2,01 | 1,89 | 1,96 | -1,51% | - |
| 09.01.2024 | 1,99 | 2,01 | 1,95 | 1,99 | 0,00% | - |
| 08.01.2024 | 1,98 | 2,04 | 1,91 | 1,99 | -2,21% | - |
| 05.01.2024 | 1,94 | 2,06 | 1,94 | 2,04 | 2,52% | - |
| 04.01.2024 | 1,96 | 2,04 | 1,96 | 1,99 | 0,25% | - |
| 03.01.2024 | 2,02 | 2,06 | 1,97 | 1,98 | -1,98% | - |
| 02.01.2024 | 2,02 | 2,08 | 2,00 | 2,02 | 3,86% | - |
| 29.12.2023 | 1,95 | 2,01 | 1,95 | 1,95 | -0,77% | - |
| 28.12.2023 | 2,02 | 2,03 | 1,93 | 1,96 | -3,92% | - |
| 27.12.2023 | 2,02 | 2,09 | 2,01 | 2,04 | -1,69% | - |
| 22.12.2023 | 2,05 | 2,10 | 1,98 | 2,08 | 1,22% | - |
| 21.12.2023 | 2,03 | 2,07 | 2,02 | 2,05 | 1,23% | - |
| 20.12.2023 | 2,02 | 2,11 | 2,01 | 2,03 | -0,49% | - |
| 19.12.2023 | 2,18 | 2,21 | 2,03 | 2,04 | 4,90% | - |
| 18.12.2023 | 1,94 | 2,20 | 1,94 | 1,94 | -3,00% | - |
| 15.12.2023 | 2,02 | 2,08 | 1,97 | 2,00 | -2,44% | - |
| 14.12.2023 | 2,06 | 2,11 | 2,03 | 2,05 | -0,73% | - |
| 13.12.2023 | 2,05 | 2,11 | 1,96 | 2,07 | 0,98% | - |
| 12.12.2023 | 2,02 | 2,06 | 1,97 | 2,05 | 2,00% | - |
| 11.12.2023 | 2,00 | 2,12 | 1,99 | 2,01 | -1,72% | - |