18,400€
-2,90%
Echtzeit-Aktienkurs Kanzhun Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kanzhun Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.10.2025 | 18,90 | 19,20 | 18,35 | 18,55 | -2,11% | - |
| 15.10.2025 | 18,90 | 19,60 | 18,75 | 18,95 | 0,00% | - |
| 14.10.2025 | 19,20 | 19,25 | 18,35 | 18,95 | -3,32% | - |
| 13.10.2025 | 18,80 | 20,40 | 18,80 | 19,60 | 5,38% | - |
| 10.10.2025 | 20,10 | 20,50 | 18,40 | 18,60 | -8,37% | - |
| 09.10.2025 | 21,00 | 21,20 | 20,30 | 20,30 | -1,93% | - |
| 07.10.2025 | 20,80 | 20,80 | 20,70 | 20,70 | 4,02% | - |
| 03.10.2025 | 19,90 | 20,30 | 19,60 | 19,90 | -1,00% | - |
| 02.10.2025 | 19,50 | 20,15 | 19,45 | 20,10 | 2,81% | - |
| 01.10.2025 | 19,80 | 20,05 | 19,45 | 19,55 | -2,01% | - |
| 30.09.2025 | 19,85 | 20,30 | 19,55 | 19,95 | -0,99% | - |
| 29.09.2025 | 19,50 | 20,40 | 19,50 | 20,15 | 1,00% | - |
| 26.09.2025 | 20,10 | 20,30 | 19,55 | 19,95 | -0,75% | - |
| 24.09.2025 | 19,50 | 20,30 | 19,50 | 20,10 | 3,34% | - |
| 23.09.2025 | 19,90 | 20,30 | 19,45 | 19,45 | -4,19% | - |
| 22.09.2025 | 20,70 | 21,10 | 20,10 | 20,30 | -0,98% | - |
| 19.09.2025 | 20,60 | 20,80 | 20,50 | 20,50 | -2,84% | - |
| 18.09.2025 | 21,20 | 21,20 | 20,70 | 21,10 | 0,96% | - |
| 17.09.2025 | 21,10 | 21,50 | 20,90 | 20,90 | 0,00% | - |
| 16.09.2025 | 21,10 | 21,30 | 20,70 | 20,90 | -0,95% | - |
| 15.09.2025 | 20,90 | 21,10 | 20,70 | 21,10 | 1,93% | - |
| 10.09.2025 | 20,70 | 20,90 | 20,30 | 20,70 | 0,98% | - |
| 09.09.2025 | 20,40 | 20,70 | 20,10 | 20,50 | 1,74% | - |
| 08.09.2025 | 20,30 | 20,60 | 19,75 | 20,15 | -1,71% | - |
| 05.09.2025 | 20,60 | 20,70 | 20,10 | 20,50 | -0,97% | - |
| 04.09.2025 | 20,50 | 20,70 | 20,30 | 20,70 | 0,00% | - |
| 03.09.2025 | 20,05 | 20,90 | 19,95 | 20,70 | 1,97% | - |
| 02.09.2025 | 19,95 | 20,50 | 19,55 | 20,30 | 1,00% | - |
| 01.09.2025 | 20,10 | 20,30 | 20,10 | 20,10 | -0,99% | - |
| 29.08.2025 | 19,90 | 20,30 | 19,65 | 20,30 | 2,53% | - |
| 28.08.2025 | 19,70 | 19,95 | 19,45 | 19,80 | 0,00% | - |
| 27.08.2025 | 19,40 | 19,95 | 19,20 | 19,80 | 0,25% | - |
| 26.08.2025 | 19,70 | 20,15 | 19,45 | 19,75 | -0,25% | - |
| 25.08.2025 | 19,50 | 19,95 | 19,35 | 19,80 | 2,06% | - |
| 22.08.2025 | 20,70 | 20,90 | 19,35 | 19,40 | -5,37% | - |
| 21.08.2025 | 19,05 | 20,70 | 18,85 | 20,50 | 8,18% | - |
| 20.08.2025 | 18,10 | 19,15 | 16,85 | 18,95 | 4,99% | - |
| 19.08.2025 | 18,40 | 18,65 | 18,00 | 18,05 | -2,17% | - |
| 18.08.2025 | 18,30 | 18,75 | 18,20 | 18,45 | 1,10% | - |
| 15.08.2025 | 18,40 | 18,45 | 17,95 | 18,25 | -0,82% | - |
| 14.08.2025 | 19,20 | 19,30 | 18,10 | 18,40 | -4,42% | - |
| 13.08.2025 | 19,00 | 19,45 | 18,85 | 19,25 | 3,22% | - |
| 12.08.2025 | 18,20 | 18,85 | 17,65 | 18,65 | 2,75% | - |
| 11.08.2025 | 18,15 | 18,50 | 18,00 | 18,15 | 0,83% | - |
| 08.08.2025 | 17,45 | 18,30 | 17,45 | 18,00 | 1,98% | - |
| 07.08.2025 | 17,20 | 17,80 | 17,15 | 17,65 | 2,32% | - |
| 06.08.2025 | 17,15 | 17,50 | 16,90 | 17,25 | 0,58% | - |
| 05.08.2025 | 17,25 | 17,30 | 16,70 | 17,15 | 3,00% | - |
| 04.08.2025 | 16,15 | 16,80 | 16,15 | 16,65 | 4,06% | - |
| 01.08.2025 | 16,50 | 16,55 | 15,50 | 16,00 | -3,03% | - |
| 31.07.2025 | 16,75 | 16,80 | 16,15 | 16,50 | -1,49% | - |
| 30.07.2025 | 16,60 | 17,10 | 16,50 | 16,75 | -1,47% | - |
| 29.07.2025 | 16,95 | 17,10 | 16,70 | 17,00 | 0,00% | - |
| 28.07.2025 | 17,20 | 17,45 | 16,80 | 17,00 | -0,29% | - |
| 25.07.2025 | 17,10 | 17,20 | 16,80 | 17,05 | 0,00% | - |
| 24.07.2025 | 17,05 | 17,20 | 16,60 | 17,05 | 1,19% | - |
| 23.07.2025 | 16,65 | 17,30 | 16,60 | 16,85 | 1,81% | - |
| 22.07.2025 | 16,20 | 16,60 | 15,80 | 16,55 | 2,48% | - |
| 21.07.2025 | 16,40 | 16,65 | 16,00 | 16,15 | -1,22% | - |
| 18.07.2025 | 15,95 | 16,70 | 15,90 | 16,35 | 1,87% | - |
| 17.07.2025 | 16,20 | 16,30 | 15,80 | 16,05 | 0,31% | - |
| 16.07.2025 | 16,25 | 16,50 | 15,60 | 16,00 | -2,44% | - |
| 15.07.2025 | 15,80 | 16,40 | 15,70 | 16,40 | 4,46% | - |
| 14.07.2025 | 15,70 | 16,10 | 15,70 | 15,70 | -1,88% | - |
| 11.07.2025 | 16,20 | 16,30 | 15,75 | 16,00 | -0,62% | - |
| 10.07.2025 | 16,20 | 16,30 | 16,00 | 16,10 | 0,31% | - |
| 09.07.2025 | 16,55 | 16,55 | 15,80 | 16,05 | 0,31% | - |
| 08.07.2025 | 15,15 | 16,30 | 15,10 | 16,00 | 4,92% | - |
| 07.07.2025 | 14,60 | 15,40 | 14,60 | 15,25 | 0,66% | - |
| 04.07.2025 | 15,10 | 15,15 | 15,10 | 15,15 | -0,66% | - |
| 03.07.2025 | 14,80 | 15,40 | 14,70 | 15,25 | 1,33% | - |
| 02.07.2025 | 14,90 | 15,10 | 14,40 | 15,05 | 0,33% | - |
| 01.07.2025 | 15,20 | 15,20 | 14,70 | 15,00 | 0,00% | - |
| 30.06.2025 | 15,60 | 15,60 | 14,90 | 15,00 | -2,91% | - |
| 27.06.2025 | 15,10 | 15,60 | 14,90 | 15,45 | 2,66% | - |
| 26.06.2025 | 15,10 | 15,15 | 14,70 | 15,05 | 0,00% | - |
| 25.06.2025 | 15,60 | 15,90 | 14,80 | 15,05 | -3,22% | - |
| 24.06.2025 | 15,20 | 15,70 | 14,50 | 15,55 | 1,97% | - |
| 23.06.2025 | 15,40 | 15,55 | 15,00 | 15,25 | -1,29% | - |
| 20.06.2025 | 15,65 | 15,65 | 15,20 | 15,45 | -0,32% | - |
| 19.06.2025 | 15,50 | 15,60 | 15,40 | 15,50 | 0,32% | - |
| 18.06.2025 | 15,50 | 15,60 | 15,10 | 15,45 | -0,64% | - |
| 17.06.2025 | 15,80 | 15,90 | 15,15 | 15,55 | -1,89% | - |
| 16.06.2025 | 15,20 | 16,10 | 15,20 | 15,85 | 3,93% | - |
| 13.06.2025 | 15,60 | 15,70 | 15,10 | 15,25 | -3,17% | - |
| 12.06.2025 | 16,10 | 16,15 | 15,15 | 15,75 | -3,08% | - |
| 11.06.2025 | 16,15 | 16,60 | 16,00 | 16,25 | 0,62% | - |
| 10.06.2025 | 16,45 | 16,50 | 16,00 | 16,15 | -1,82% | - |
| 09.06.2025 | 15,95 | 16,70 | 15,90 | 16,45 | 2,49% | - |
| 06.06.2025 | 16,00 | 16,10 | 15,70 | 16,05 | 1,26% | - |
| 05.06.2025 | 15,95 | 16,35 | 15,75 | 15,85 | -1,86% | - |
| 04.06.2025 | 15,50 | 16,20 | 15,50 | 16,15 | 3,19% | - |
| 03.06.2025 | 15,30 | 15,80 | 15,20 | 15,65 | 1,29% | - |
| 02.06.2025 | 14,80 | 15,50 | 14,65 | 15,45 | 3,34% | - |
| 30.05.2025 | 15,65 | 15,75 | 14,90 | 14,95 | -3,86% | - |
| 29.05.2025 | 15,80 | 15,90 | 15,30 | 15,55 | 0,00% | - |
| 28.05.2025 | 15,40 | 15,90 | 15,20 | 15,55 | 0,32% | - |
| 27.05.2025 | 15,40 | 15,60 | 15,05 | 15,50 | 0,00% | - |
| 26.05.2025 | 15,30 | 15,50 | 15,30 | 15,50 | 0,98% | - |
| 23.05.2025 | 15,20 | 15,60 | 14,90 | 15,35 | -0,32% | - |