14,300€
1,42%
Echtzeit-Aktienkurs Kanzhun Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kanzhun Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.10.2024 | 14,30 | 14,40 | 14,25 | 14,35 | 4,36% | - |
| 17.10.2024 | 14,10 | 14,20 | 13,50 | 13,75 | -2,83% | - |
| 16.10.2024 | 13,90 | 14,40 | 13,80 | 14,15 | 1,80% | - |
| 15.10.2024 | 14,55 | 14,65 | 13,50 | 13,90 | -6,40% | - |
| 14.10.2024 | 15,15 | 15,75 | 14,80 | 14,85 | -4,50% | - |
| 11.10.2024 | 15,20 | 15,70 | 15,05 | 15,55 | 0,65% | - |
| 10.10.2024 | 15,30 | 15,70 | 15,10 | 15,45 | 0,65% | - |
| 09.10.2024 | 15,35 | 15,70 | 14,90 | 15,35 | -2,54% | - |
| 08.10.2024 | 15,60 | 16,50 | 14,75 | 15,75 | -9,22% | 1.439,00 |
| 07.10.2024 | 17,15 | 17,80 | 16,60 | 17,35 | -0,57% | - |
| 04.10.2024 | 17,25 | 17,60 | 17,10 | 17,45 | 3,56% | - |
| 03.10.2024 | 15,40 | 17,10 | 15,40 | 16,85 | 1,20% | - |
| 02.10.2024 | 17,40 | 18,00 | 16,20 | 16,65 | 1,52% | - |
| 01.10.2024 | 16,00 | 16,55 | 15,40 | 16,40 | 5,47% | - |
| 30.09.2024 | 15,40 | 17,40 | 15,40 | 15,55 | 1,30% | - |
| 27.09.2024 | 14,30 | 15,60 | 14,30 | 15,35 | 6,23% | - |
| 26.09.2024 | 13,85 | 15,10 | 13,70 | 14,45 | 12,45% | - |
| 25.09.2024 | 13,20 | 13,40 | 12,70 | 12,85 | -5,17% | - |
| 24.09.2024 | 11,35 | 13,70 | 11,35 | 13,55 | 18,34% | - |
| 23.09.2024 | 11,20 | 11,55 | 11,20 | 11,45 | 1,78% | - |
| 20.09.2024 | 11,10 | 11,95 | 11,10 | 11,25 | -3,43% | - |
| 19.09.2024 | 11,15 | 11,75 | 10,90 | 11,65 | 7,37% | - |
| 18.09.2024 | 10,50 | 11,35 | 10,50 | 10,85 | -2,69% | - |
| 17.09.2024 | 10,40 | 11,35 | 10,40 | 11,15 | 0,90% | - |
| 16.09.2024 | 10,65 | 11,15 | 10,65 | 11,05 | 0,91% | - |
| 13.09.2024 | 10,75 | 11,05 | 10,60 | 10,95 | 0,00% | - |
| 12.09.2024 | 10,50 | 11,20 | 10,50 | 10,95 | 0,92% | - |
| 11.09.2024 | 10,43 | 11,20 | 10,40 | 10,85 | -0,91% | - |
| 10.09.2024 | 9,85 | 11,40 | 9,85 | 10,95 | -0,90% | - |
| 09.09.2024 | 11,10 | 11,50 | 11,05 | 11,05 | -1,78% | - |
| 06.09.2024 | 11,15 | 11,25 | 10,95 | 11,25 | 0,90% | - |
| 05.09.2024 | 10,43 | 11,15 | 10,43 | 11,15 | 1,83% | - |
| 04.09.2024 | 10,85 | 11,15 | 10,65 | 10,95 | -0,90% | - |
| 03.09.2024 | 11,00 | 11,35 | 10,70 | 11,05 | -2,21% | - |
| 02.09.2024 | 10,55 | 11,30 | 10,20 | 11,30 | 0,44% | - |
| 30.08.2024 | 11,10 | 11,40 | 10,75 | 11,25 | 4,17% | - |
| 29.08.2024 | 10,05 | 11,15 | 10,05 | 10,80 | 8,54% | - |
| 28.08.2024 | 12,30 | 13,20 | 9,45 | 9,95 | -20,08% | - |
| 27.08.2024 | 12,25 | 12,85 | 12,25 | 12,45 | -1,58% | - |
| 26.08.2024 | 12,05 | 12,70 | 12,00 | 12,65 | 0,00% | - |
| 23.08.2024 | 11,30 | 13,10 | 11,30 | 12,65 | -0,78% | - |
| 22.08.2024 | 11,30 | 13,05 | 11,30 | 12,75 | -1,54% | - |
| 21.08.2024 | 11,30 | 13,10 | 11,30 | 12,95 | 3,19% | - |
| 20.08.2024 | 13,05 | 13,15 | 12,35 | 12,55 | -5,99% | - |
| 19.08.2024 | 13,00 | 13,50 | 13,00 | 13,35 | 0,75% | - |
| 16.08.2024 | 12,45 | 13,40 | 12,40 | 13,25 | 3,11% | - |
| 15.08.2024 | 12,65 | 13,00 | 12,25 | 12,85 | 4,05% | - |
| 14.08.2024 | 12,65 | 13,00 | 12,10 | 12,35 | -4,63% | - |
| 13.08.2024 | 12,70 | 13,20 | 12,60 | 12,95 | 0,78% | - |
| 12.08.2024 | 12,45 | 12,95 | 12,40 | 12,85 | 0,78% | - |
| 09.08.2024 | 12,25 | 12,95 | 12,20 | 12,75 | 0,79% | - |
| 08.08.2024 | 11,70 | 12,80 | 11,70 | 12,65 | 2,43% | - |
| 07.08.2024 | 12,40 | 13,15 | 12,30 | 12,35 | -1,59% | - |
| 06.08.2024 | 12,25 | 12,70 | 12,00 | 12,55 | 3,29% | - |
| 05.08.2024 | 11,80 | 12,55 | 11,25 | 12,15 | -0,82% | - |
| 02.08.2024 | 12,50 | 12,60 | 11,90 | 12,25 | -2,39% | - |
| 01.08.2024 | 12,60 | 13,10 | 12,20 | 12,55 | 0,40% | - |
| 31.07.2024 | 12,75 | 12,95 | 12,40 | 12,50 | 0,40% | - |
| 30.07.2024 | 12,85 | 13,05 | 12,25 | 12,45 | -2,35% | - |
| 29.07.2024 | 12,65 | 13,10 | 12,50 | 12,75 | 0,79% | - |
| 26.07.2024 | 12,25 | 13,10 | 11,90 | 12,65 | 0,00% | - |
| 25.07.2024 | 13,80 | 13,80 | 12,45 | 12,65 | -3,07% | - |
| 24.07.2024 | 14,80 | 14,85 | 12,90 | 13,05 | -10,92% | - |
| 23.07.2024 | 14,55 | 15,00 | 14,50 | 14,65 | -0,68% | - |
| 22.07.2024 | 14,10 | 14,90 | 14,10 | 14,75 | 2,08% | - |
| 19.07.2024 | 15,35 | 15,35 | 13,90 | 14,45 | -2,03% | - |
| 18.07.2024 | 15,40 | 15,70 | 14,60 | 14,75 | -3,91% | - |
| 17.07.2024 | 15,55 | 16,10 | 15,30 | 15,35 | -2,54% | - |
| 16.07.2024 | 16,10 | 16,30 | 15,60 | 15,75 | -3,08% | - |
| 15.07.2024 | 17,55 | 17,60 | 16,20 | 16,25 | -7,41% | - |
| 12.07.2024 | 17,30 | 17,95 | 17,25 | 17,55 | 0,57% | - |
| 11.07.2024 | 17,15 | 17,90 | 17,00 | 17,45 | 1,45% | - |
| 10.07.2024 | 16,20 | 17,50 | 16,15 | 17,20 | 8,18% | - |
| 09.07.2024 | 16,10 | 17,20 | 15,90 | 15,90 | -4,50% | - |
| 08.07.2024 | 16,30 | 16,90 | 16,05 | 16,65 | 2,78% | - |
| 05.07.2024 | 17,40 | 17,60 | 16,20 | 16,20 | -3,57% | - |
| 04.07.2024 | 16,20 | 17,50 | 16,20 | 16,80 | -3,17% | - |
| 03.07.2024 | 17,00 | 17,60 | 17,00 | 17,35 | 1,17% | - |
| 02.07.2024 | 17,00 | 17,50 | 16,90 | 17,15 | -1,15% | - |
| 01.07.2024 | 17,60 | 17,85 | 17,15 | 17,35 | -1,70% | - |
| 28.06.2024 | 17,30 | 18,10 | 17,30 | 17,65 | -1,67% | - |
| 27.06.2024 | 17,90 | 18,20 | 17,45 | 17,95 | -1,64% | - |
| 26.06.2024 | 17,70 | 18,45 | 17,25 | 18,25 | 1,11% | - |
| 25.06.2024 | 18,75 | 18,95 | 17,90 | 18,05 | -3,73% | - |
| 24.06.2024 | 18,25 | 19,05 | 18,05 | 18,75 | 0,81% | - |
| 21.06.2024 | 18,95 | 19,70 | 18,50 | 18,60 | -4,62% | - |
| 20.06.2024 | 18,25 | 19,55 | 18,25 | 19,50 | 3,72% | - |
| 19.06.2024 | 18,65 | 18,80 | 18,65 | 18,80 | -1,31% | - |
| 18.06.2024 | 18,60 | 19,25 | 18,60 | 19,05 | 0,53% | - |
| 17.06.2024 | 18,45 | 19,25 | 18,25 | 18,95 | 0,00% | - |
| 14.06.2024 | 18,65 | 19,25 | 18,05 | 18,95 | 0,53% | - |
| 13.06.2024 | 18,65 | 19,20 | 18,25 | 18,85 | 2,17% | - |
| 12.06.2024 | 19,20 | 19,20 | 18,15 | 18,45 | -3,15% | - |
| 11.06.2024 | 19,85 | 19,95 | 19,00 | 19,05 | -4,03% | - |
| 10.06.2024 | 20,05 | 20,25 | 19,45 | 19,85 | 0,00% | - |
| 07.06.2024 | 19,60 | 20,25 | 19,60 | 19,85 | -1,73% | - |
| 06.06.2024 | 19,30 | 20,20 | 19,30 | 20,20 | 1,76% | - |
| 05.06.2024 | 19,05 | 20,00 | 18,85 | 19,85 | 2,06% | - |
| 04.06.2024 | 19,55 | 20,00 | 19,25 | 19,45 | -1,77% | - |
| 03.06.2024 | 19,65 | 20,40 | 19,30 | 19,80 | 1,54% | - |