11,900€
-0,83%
Echtzeit-Aktienkurs Kanzhun Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kanzhun Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 11,65 | 12,05 | 11,45 | 11,95 | -0,83% | - |
| 20.05.2026 | 12,15 | 12,30 | 11,30 | 12,05 | -1,63% | 86.000,00 |
| 19.05.2026 | 12,15 | 12,45 | 12,15 | 12,25 | 1,66% | - |
| 18.05.2026 | 12,00 | 12,25 | 12,00 | 12,05 | 0,00% | - |
| 15.05.2026 | 12,30 | 12,35 | 11,95 | 12,05 | -2,03% | - |
| 14.05.2026 | 12,45 | 12,60 | 12,00 | 12,30 | -2,38% | - |
| 13.05.2026 | 12,10 | 12,65 | 12,05 | 12,60 | 4,13% | - |
| 12.05.2026 | 12,15 | 12,35 | 12,05 | 12,10 | -0,41% | - |
| 11.05.2026 | 12,00 | 12,25 | 11,90 | 12,15 | 2,10% | - |
| 08.05.2026 | 12,15 | 12,30 | 11,90 | 11,90 | -2,06% | - |
| 07.05.2026 | 12,25 | 12,35 | 12,00 | 12,15 | -0,41% | - |
| 06.05.2026 | 11,80 | 12,35 | 11,80 | 12,20 | 2,95% | - |
| 05.05.2026 | 11,80 | 11,95 | 11,70 | 11,85 | 0,85% | - |
| 04.05.2026 | 11,65 | 11,95 | 11,55 | 11,75 | 1,73% | 151.900,00 |
| 30.04.2026 | 11,55 | 11,75 | 11,35 | 11,55 | -0,86% | - |
| 29.04.2026 | 11,55 | 11,75 | 11,35 | 11,65 | -0,85% | - |
| 28.04.2026 | 11,50 | 11,85 | 11,35 | 11,75 | 1,73% | 121.636,00 |
| 27.04.2026 | 11,60 | 11,65 | 11,25 | 11,55 | -0,86% | 66.975,00 |
| 24.04.2026 | 11,40 | 11,75 | 11,35 | 11,65 | 1,75% | - |
| 23.04.2026 | 11,60 | 11,75 | 11,25 | 11,45 | -2,55% | - |
| 22.04.2026 | 11,80 | 11,85 | 11,65 | 11,75 | 0,00% | - |
| 21.04.2026 | 11,95 | 12,05 | 11,45 | 11,75 | -1,67% | - |
| 20.04.2026 | 12,00 | 12,15 | 11,95 | 11,95 | -0,83% | - |
| 17.04.2026 | 12,10 | 12,35 | 11,95 | 12,05 | -2,03% | - |
| 16.04.2026 | 12,05 | 12,45 | 12,05 | 12,30 | 2,07% | - |
| 15.04.2026 | 11,45 | 12,15 | 11,45 | 12,05 | 5,24% | - |
| 14.04.2026 | 11,15 | 11,65 | 11,15 | 11,45 | 2,69% | - |
| 13.04.2026 | 11,10 | 11,35 | 10,95 | 11,15 | 0,45% | - |
| 10.04.2026 | 11,25 | 11,30 | 11,10 | 11,10 | -1,33% | - |
| 09.04.2026 | 11,55 | 11,60 | 11,25 | 11,25 | -2,60% | - |
| 08.04.2026 | 11,75 | 11,95 | 11,55 | 11,55 | 1,76% | - |
| 07.04.2026 | 11,70 | 11,80 | 11,25 | 11,35 | -3,40% | - |
| 02.04.2026 | 11,55 | 11,85 | 11,45 | 11,75 | 0,86% | - |
| 01.04.2026 | 11,70 | 11,95 | 11,55 | 11,65 | 0,87% | - |
| 31.03.2026 | 11,60 | 11,90 | 11,45 | 11,55 | -0,43% | - |
| 30.03.2026 | 11,45 | 11,95 | 11,45 | 11,60 | 1,31% | - |
| 27.03.2026 | 11,75 | 11,95 | 11,35 | 11,45 | -2,55% | - |
| 26.03.2026 | 11,55 | 11,75 | 11,35 | 11,75 | 1,73% | 59.925,00 |
| 25.03.2026 | 11,80 | 12,10 | 11,45 | 11,55 | 0,87% | - |
| 24.03.2026 | 11,45 | 11,65 | 11,25 | 11,45 | 0,00% | - |
| 23.03.2026 | 11,65 | 12,05 | 11,35 | 11,45 | -2,55% | - |
| 20.03.2026 | 11,55 | 11,85 | 11,35 | 11,75 | 1,73% | - |
| 19.03.2026 | 11,95 | 11,95 | 11,55 | 11,55 | -3,75% | - |
| 18.03.2026 | 12,70 | 13,05 | 11,95 | 12,00 | -4,76% | - |
| 17.03.2026 | 12,55 | 12,85 | 12,45 | 12,60 | -0,79% | - |
| 16.03.2026 | 12,55 | 12,85 | 12,45 | 12,70 | 2,42% | - |
| 13.03.2026 | 12,25 | 12,55 | 12,15 | 12,40 | 1,22% | - |
| 12.03.2026 | 12,25 | 12,50 | 12,15 | 12,25 | -1,21% | - |
| 11.03.2026 | 12,95 | 13,15 | 12,35 | 12,40 | -4,25% | - |
| 10.03.2026 | 13,20 | 13,30 | 12,75 | 12,95 | 0,39% | - |
| 09.03.2026 | 12,90 | 13,30 | 12,65 | 12,90 | -1,15% | - |
| 06.03.2026 | 13,40 | 13,70 | 13,05 | 13,05 | -2,25% | - |
| 05.03.2026 | 13,65 | 13,75 | 13,25 | 13,35 | -2,20% | - |
| 04.03.2026 | 13,65 | 13,85 | 13,60 | 13,65 | 0,00% | - |
| 03.03.2026 | 13,75 | 13,85 | 13,55 | 13,65 | -1,44% | - |
| 02.03.2026 | 13,50 | 13,95 | 13,35 | 13,85 | 1,47% | - |
| 27.02.2026 | 13,65 | 13,85 | 13,55 | 13,65 | -0,73% | - |
| 26.02.2026 | 13,70 | 14,05 | 13,60 | 13,75 | 0,00% | - |
| 25.02.2026 | 13,85 | 14,20 | 13,65 | 13,75 | -0,72% | - |
| 24.02.2026 | 13,85 | 14,10 | 13,65 | 13,85 | 0,00% | - |
| 23.02.2026 | 14,70 | 15,15 | 13,80 | 13,85 | -6,73% | - |
| 20.02.2026 | 14,70 | 15,05 | 14,45 | 14,85 | 1,37% | - |
| 19.02.2026 | 14,70 | 15,00 | 14,65 | 14,65 | -0,68% | - |
| 18.02.2026 | 14,60 | 14,85 | 14,60 | 14,75 | 0,68% | - |
| 17.02.2026 | 14,55 | 14,85 | 14,55 | 14,65 | 0,34% | - |
| 16.02.2026 | 14,60 | 14,70 | 14,60 | 14,60 | 0,34% | - |
| 13.02.2026 | 14,60 | 14,85 | 14,40 | 14,55 | -1,02% | - |
| 12.02.2026 | 15,50 | 15,65 | 14,35 | 14,70 | -3,92% | - |
| 11.02.2026 | 15,70 | 15,85 | 14,95 | 15,30 | -2,86% | - |
| 10.02.2026 | 15,25 | 15,85 | 15,10 | 15,75 | 3,28% | - |
| 09.02.2026 | 15,10 | 15,25 | 14,90 | 15,25 | 0,66% | - |
| 06.02.2026 | 14,80 | 15,15 | 14,55 | 15,15 | 2,36% | - |
| 05.02.2026 | 14,80 | 15,15 | 14,65 | 14,80 | 0,00% | - |
| 04.02.2026 | 15,40 | 15,55 | 14,75 | 14,80 | -4,52% | - |
| 03.02.2026 | 15,90 | 16,15 | 15,30 | 15,50 | -2,82% | - |
| 02.02.2026 | 15,50 | 16,05 | 15,50 | 15,95 | 1,27% | - |
| 30.01.2026 | 15,75 | 15,85 | 15,55 | 15,75 | -0,63% | - |
| 29.01.2026 | 15,70 | 15,95 | 15,55 | 15,85 | 0,63% | - |
| 28.01.2026 | 16,10 | 16,35 | 15,75 | 15,75 | -1,87% | - |
| 27.01.2026 | 16,00 | 16,25 | 15,70 | 16,05 | 0,63% | - |
| 26.01.2026 | 16,20 | 16,35 | 15,95 | 15,95 | -2,15% | - |
| 23.01.2026 | 16,20 | 16,55 | 16,20 | 16,30 | 1,24% | - |
| 22.01.2026 | 16,20 | 16,35 | 15,90 | 16,10 | -0,92% | - |
| 21.01.2026 | 16,20 | 16,50 | 15,85 | 16,25 | 0,00% | - |
| 20.01.2026 | 16,35 | 16,40 | 15,85 | 16,25 | -1,22% | - |
| 19.01.2026 | 16,45 | 16,55 | 16,35 | 16,45 | -1,20% | - |
| 16.01.2026 | 16,55 | 16,65 | 16,45 | 16,65 | 0,60% | - |
| 15.01.2026 | 16,80 | 17,05 | 16,45 | 16,55 | -1,78% | - |
| 14.01.2026 | 16,40 | 17,05 | 16,25 | 16,85 | 2,43% | - |
| 13.01.2026 | 16,50 | 16,55 | 16,30 | 16,45 | -0,60% | - |
| 12.01.2026 | 16,30 | 16,80 | 16,25 | 16,55 | 0,61% | - |
| 09.01.2026 | 16,90 | 17,00 | 16,45 | 16,45 | -2,37% | - |
| 08.01.2026 | 17,00 | 17,25 | 16,75 | 16,85 | -1,17% | - |
| 07.01.2026 | 17,45 | 18,05 | 16,95 | 17,05 | -1,45% | - |
| 06.01.2026 | 18,15 | 18,20 | 17,25 | 17,30 | -5,72% | - |
| 05.01.2026 | 17,90 | 18,40 | 17,75 | 18,35 | 2,80% | - |
| 02.01.2026 | 17,35 | 18,15 | 17,35 | 17,85 | 2,00% | - |
| 30.12.2025 | 17,65 | 17,65 | 17,50 | 17,50 | -1,13% | - |
| 29.12.2025 | 17,90 | 18,05 | 17,50 | 17,70 | -0,56% | - |
| 23.12.2025 | 17,85 | 18,15 | 17,60 | 17,80 | -0,84% | - |