17,600€
Echtzeit-Aktienkurs Kanzhun Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kanzhun Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 17,60 | 17,65 | 17,60 | 17,60 | -0,28% | - |
| 01.04.2025 | 17,70 | 17,95 | 17,30 | 17,65 | -0,56% | - |
| 31.03.2025 | 17,80 | 18,00 | 17,40 | 17,75 | -0,56% | - |
| 28.03.2025 | 18,55 | 18,75 | 17,70 | 17,85 | -4,03% | - |
| 27.03.2025 | 18,25 | 19,15 | 18,05 | 18,60 | 2,48% | - |
| 26.03.2025 | 18,35 | 18,75 | 17,75 | 18,15 | 0,55% | - |
| 25.03.2025 | 18,50 | 18,80 | 18,05 | 18,05 | -2,70% | - |
| 24.03.2025 | 18,55 | 18,75 | 18,25 | 18,55 | 0,27% | - |
| 21.03.2025 | 18,65 | 18,65 | 18,10 | 18,50 | -1,33% | - |
| 20.03.2025 | 18,95 | 19,00 | 17,95 | 18,75 | 0,00% | - |
| 19.03.2025 | 18,75 | 19,15 | 18,55 | 18,75 | 0,54% | - |
| 18.03.2025 | 18,65 | 19,15 | 18,10 | 18,65 | 1,36% | - |
| 17.03.2025 | 17,80 | 18,80 | 17,75 | 18,40 | 1,38% | - |
| 14.03.2025 | 17,45 | 18,30 | 17,40 | 18,15 | 5,83% | - |
| 13.03.2025 | 17,15 | 17,60 | 16,60 | 17,15 | 3,31% | - |
| 12.03.2025 | 16,75 | 17,25 | 16,25 | 16,60 | 0,61% | - |
| 11.03.2025 | 16,05 | 17,65 | 15,90 | 16,50 | 1,85% | - |
| 10.03.2025 | 16,30 | 16,80 | 15,65 | 16,20 | -1,52% | - |
| 07.03.2025 | 16,00 | 16,90 | 15,95 | 16,45 | 2,49% | - |
| 06.03.2025 | 15,80 | 16,70 | 15,75 | 16,05 | 1,26% | - |
| 05.03.2025 | 15,10 | 16,10 | 15,10 | 15,85 | 4,62% | - |
| 04.03.2025 | 14,85 | 15,40 | 14,65 | 15,15 | 3,06% | - |
| 03.03.2025 | 15,40 | 15,60 | 14,70 | 14,70 | -4,85% | - |
| 28.02.2025 | 15,10 | 15,50 | 14,70 | 15,45 | 2,66% | - |
| 27.02.2025 | 15,00 | 15,40 | 14,60 | 15,05 | 0,00% | - |
| 26.02.2025 | 15,20 | 16,00 | 15,00 | 15,05 | 0,33% | - |
| 25.02.2025 | 15,20 | 15,50 | 14,95 | 15,00 | -1,64% | - |
| 24.02.2025 | 15,25 | 15,60 | 14,65 | 15,25 | 0,00% | - |
| 21.02.2025 | 14,80 | 15,65 | 14,80 | 15,25 | 2,01% | - |
| 20.02.2025 | 14,70 | 15,60 | 14,55 | 14,95 | 1,36% | - |
| 19.02.2025 | 15,00 | 15,25 | 14,40 | 14,75 | -1,34% | - |
| 18.02.2025 | 15,85 | 16,30 | 14,80 | 14,95 | -5,38% | - |
| 17.02.2025 | 15,70 | 15,85 | 15,70 | 15,80 | 0,32% | - |
| 14.02.2025 | 15,10 | 16,50 | 15,10 | 15,75 | 4,30% | - |
| 13.02.2025 | 15,30 | 15,40 | 14,60 | 15,10 | -1,63% | - |
| 12.02.2025 | 14,20 | 15,50 | 14,15 | 15,35 | 8,48% | - |
| 11.02.2025 | 15,25 | 15,30 | 14,15 | 14,15 | -7,21% | - |
| 10.02.2025 | 15,00 | 15,50 | 14,90 | 15,25 | 2,01% | - |
| 07.02.2025 | 14,20 | 15,10 | 14,20 | 14,95 | 4,91% | - |
| 06.02.2025 | 14,10 | 14,70 | 14,10 | 14,25 | 1,42% | - |
| 05.02.2025 | 14,65 | 14,65 | 14,00 | 14,05 | -4,10% | - |
| 04.02.2025 | 14,30 | 14,90 | 14,20 | 14,65 | 3,53% | - |
| 03.02.2025 | 13,90 | 14,30 | 13,65 | 14,15 | 2,17% | - |
| 31.01.2025 | 14,80 | 14,90 | 13,80 | 13,85 | -5,78% | - |
| 30.01.2025 | 14,10 | 15,00 | 14,05 | 14,70 | 3,89% | - |
| 29.01.2025 | 14,50 | 14,70 | 14,00 | 14,15 | -2,75% | - |
| 28.01.2025 | 14,20 | 14,60 | 14,10 | 14,55 | 3,19% | - |
| 27.01.2025 | 14,00 | 14,50 | 13,95 | 14,10 | -0,35% | - |
| 24.01.2025 | 13,60 | 14,15 | 13,30 | 14,15 | 3,66% | - |
| 23.01.2025 | 13,90 | 14,20 | 13,40 | 13,65 | -2,85% | - |
| 22.01.2025 | 13,90 | 14,20 | 13,70 | 14,05 | 0,72% | - |
| 21.01.2025 | 14,15 | 14,35 | 13,55 | 13,95 | -1,41% | - |
| 20.01.2025 | 14,25 | 14,30 | 14,10 | 14,15 | -0,70% | - |
| 17.01.2025 | 13,50 | 14,40 | 13,35 | 14,25 | 5,95% | - |
| 16.01.2025 | 13,60 | 13,80 | 13,30 | 13,45 | -1,47% | - |
| 15.01.2025 | 13,65 | 13,90 | 13,50 | 13,65 | 0,00% | - |
| 14.01.2025 | 13,20 | 13,80 | 12,95 | 13,65 | 4,60% | 10,00 |
| 13.01.2025 | 12,65 | 13,10 | 12,50 | 13,05 | 3,16% | - |
| 10.01.2025 | 12,85 | 13,00 | 12,55 | 12,65 | -1,94% | - |
| 09.01.2025 | 12,90 | 12,95 | 12,90 | 12,90 | -0,39% | - |
| 08.01.2025 | 13,10 | 13,25 | 12,70 | 12,95 | -0,77% | - |
| 07.01.2025 | 13,05 | 13,30 | 12,90 | 13,05 | -0,76% | - |
| 06.01.2025 | 13,50 | 13,65 | 12,80 | 13,15 | -2,95% | - |
| 03.01.2025 | 13,30 | 13,60 | 13,20 | 13,55 | 1,12% | - |
| 02.01.2025 | 13,35 | 13,55 | 13,20 | 13,40 | 0,00% | - |
| 30.12.2024 | 13,25 | 13,40 | 13,25 | 13,40 | 1,13% | - |
| 27.12.2024 | 13,20 | 13,50 | 13,00 | 13,25 | 0,76% | - |
| 23.12.2024 | 13,10 | 13,30 | 12,90 | 13,15 | 0,77% | - |
| 20.12.2024 | 13,25 | 13,35 | 12,90 | 13,05 | -1,51% | - |
| 19.12.2024 | 13,15 | 13,60 | 13,10 | 13,25 | 0,76% | - |
| 18.12.2024 | 13,20 | 13,50 | 13,00 | 13,15 | -0,75% | - |
| 17.12.2024 | 13,10 | 13,45 | 13,00 | 13,25 | 0,76% | - |
| 16.12.2024 | 14,10 | 14,20 | 13,10 | 13,15 | -4,71% | - |
| 13.12.2024 | 14,00 | 14,20 | 13,60 | 13,80 | -2,47% | - |
| 12.12.2024 | 13,80 | 14,50 | 13,80 | 14,15 | 2,17% | - |
| 11.12.2024 | 13,75 | 14,30 | 13,30 | 13,85 | 2,97% | - |
| 10.12.2024 | 14,60 | 14,65 | 13,20 | 13,45 | -7,56% | - |
| 09.12.2024 | 13,20 | 15,05 | 13,20 | 14,55 | 10,65% | - |
| 06.12.2024 | 13,10 | 13,50 | 13,00 | 13,15 | 0,00% | - |
| 05.12.2024 | 12,70 | 13,20 | 12,65 | 13,15 | 3,14% | - |
| 04.12.2024 | 13,40 | 13,55 | 12,70 | 12,75 | -4,49% | - |
| 03.12.2024 | 13,30 | 13,60 | 13,10 | 13,35 | 0,00% | - |
| 02.12.2024 | 12,75 | 13,60 | 12,65 | 13,35 | 5,95% | - |
| 29.11.2024 | 11,90 | 13,00 | 11,90 | 12,60 | 5,44% | - |
| 28.11.2024 | 11,90 | 11,95 | 11,90 | 11,95 | 0,84% | - |
| 27.11.2024 | 11,75 | 12,15 | 11,55 | 11,85 | 1,72% | - |
| 26.11.2024 | 12,00 | 12,20 | 11,65 | 11,65 | -3,32% | - |
| 25.11.2024 | 12,25 | 12,30 | 11,85 | 12,05 | -1,63% | - |
| 22.11.2024 | 12,35 | 12,45 | 12,05 | 12,25 | -0,81% | - |
| 21.11.2024 | 12,70 | 13,20 | 12,05 | 12,35 | -3,14% | - |
| 20.11.2024 | 12,85 | 13,40 | 12,70 | 12,75 | -0,78% | - |
| 19.11.2024 | 13,05 | 13,05 | 12,65 | 12,85 | -1,53% | - |
| 18.11.2024 | 12,75 | 13,30 | 12,60 | 13,05 | 2,35% | - |
| 15.11.2024 | 12,70 | 13,05 | 12,40 | 12,75 | 0,00% | - |
| 14.11.2024 | 13,10 | 13,25 | 12,50 | 12,75 | -3,04% | - |
| 13.11.2024 | 12,95 | 13,40 | 12,85 | 13,15 | 0,77% | - |
| 12.11.2024 | 13,60 | 13,65 | 12,70 | 13,05 | -4,40% | - |
| 11.11.2024 | 13,80 | 14,20 | 13,60 | 13,65 | -2,50% | - |
| 08.11.2024 | 14,20 | 14,25 | 13,20 | 14,00 | -0,71% | - |
| 07.11.2024 | 13,80 | 14,40 | 13,75 | 14,10 | 2,55% | - |