15,350€
0,99%
Echtzeit-Aktienkurs KANZHUN LTD SP.ADS/2 CL.A
Bid:
Ask:
Aktienkurse zur KANZHUN LTD SP.ADS/2 CL.A Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.08.2026 | 15,50 | 15,70 | 15,20 | 15,40 | 0,00% | - |
| 27.08.2026 | 16,20 | 16,20 | 15,40 | 15,40 | -4,35% | 31.416,00 |
| 26.08.2026 | 14,05 | 16,60 | 14,00 | 16,10 | 16,67% | - |
| 25.08.2026 | 13,25 | 14,10 | 12,75 | 13,80 | 4,55% | - |
| 24.08.2026 | 13,65 | 13,85 | 12,90 | 13,20 | -3,65% | - |
| 21.08.2026 | 13,55 | 13,70 | 13,25 | 13,70 | 1,11% | - |
| 20.08.2026 | 13,75 | 13,85 | 13,30 | 13,55 | -1,81% | - |
| 19.08.2026 | 13,65 | 13,85 | 13,35 | 13,80 | 1,47% | - |
| 18.08.2026 | 13,45 | 13,80 | 13,25 | 13,60 | 0,74% | - |
| 17.08.2026 | 13,65 | 13,95 | 13,20 | 13,50 | 0,75% | - |
| 14.08.2026 | 13,35 | 13,45 | 12,80 | 13,40 | 0,37% | - |
| 13.08.2026 | 13,95 | 14,10 | 13,20 | 13,35 | -3,96% | - |
| 12.08.2026 | 14,50 | 14,55 | 13,80 | 13,90 | -4,14% | - |
| 11.08.2026 | 15,00 | 15,00 | 14,10 | 14,50 | -3,97% | - |
| 10.08.2026 | 14,25 | 15,10 | 14,10 | 15,10 | 5,59% | - |
| 07.08.2026 | 13,95 | 14,30 | 13,75 | 14,30 | 2,51% | - |
| 06.08.2026 | 14,05 | 14,15 | 13,40 | 13,95 | -0,36% | - |
| 05.08.2026 | 14,30 | 14,45 | 14,00 | 14,00 | -2,10% | - |
| 04.08.2026 | 14,35 | 14,35 | 14,00 | 14,30 | 0,35% | - |
| 03.08.2026 | 14,20 | 14,30 | 13,90 | 14,25 | 1,06% | - |
| 31.07.2026 | 14,35 | 14,35 | 13,80 | 14,10 | 0,00% | - |
| 30.07.2026 | 14,05 | 14,60 | 13,80 | 14,10 | 0,00% | - |
| 29.07.2026 | 13,85 | 14,45 | 13,85 | 14,10 | 2,17% | - |
| 28.07.2026 | 13,55 | 14,00 | 13,25 | 13,80 | -0,36% | - |
| 27.07.2026 | 13,65 | 13,95 | 13,25 | 13,85 | 2,59% | - |
| 24.07.2026 | 13,40 | 13,60 | 13,25 | 13,50 | 0,75% | - |
| 23.07.2026 | 13,30 | 13,75 | 13,25 | 13,40 | -0,74% | - |
| 22.07.2026 | 13,85 | 13,85 | 13,30 | 13,50 | -2,88% | - |
| 21.07.2026 | 13,75 | 13,90 | 13,65 | 13,90 | 1,83% | - |
| 20.07.2026 | 13,05 | 13,75 | 13,05 | 13,65 | 4,60% | - |
| 17.07.2026 | 12,75 | 13,10 | 12,65 | 13,05 | -0,76% | - |
| 16.07.2026 | 13,00 | 13,30 | 12,90 | 13,15 | 1,15% | - |
| 15.07.2026 | 12,65 | 13,40 | 12,45 | 13,00 | 4,42% | 26.325,00 |
| 14.07.2026 | 12,55 | 12,75 | 12,10 | 12,45 | 0,81% | - |
| 13.07.2026 | 12,05 | 12,50 | 12,05 | 12,35 | 2,07% | - |
| 10.07.2026 | 12,45 | 12,85 | 12,05 | 12,10 | -3,20% | - |
| 09.07.2026 | 12,45 | 12,55 | 12,25 | 12,50 | 0,00% | - |
| 08.07.2026 | 12,25 | 12,70 | 12,15 | 12,50 | 2,04% | - |
| 07.07.2026 | 11,95 | 12,40 | 11,60 | 12,25 | 2,51% | 6.175,00 |
| 06.07.2026 | 11,50 | 12,00 | 11,40 | 11,95 | 5,29% | - |
| 03.07.2026 | 11,40 | 11,60 | 11,30 | 11,35 | 0,00% | 21.500,00 |
| 02.07.2026 | 11,85 | 11,85 | 11,35 | 11,35 | -3,40% | - |
| 01.07.2026 | 11,25 | 11,80 | 11,20 | 11,75 | 4,44% | - |
| 30.06.2026 | 11,40 | 11,55 | 11,25 | 11,25 | -0,88% | - |
| 29.06.2026 | 11,70 | 11,90 | 11,30 | 11,35 | -2,58% | - |
| 26.06.2026 | 11,10 | 11,65 | 10,90 | 11,65 | 3,56% | - |
| 25.06.2026 | 11,55 | 11,65 | 11,10 | 11,25 | -3,43% | - |
| 24.06.2026 | 11,55 | 11,80 | 11,50 | 11,65 | 0,87% | - |
| 23.06.2026 | 11,50 | 11,85 | 11,35 | 11,55 | -2,94% | - |
| 22.06.2026 | 11,80 | 12,00 | 11,65 | 11,90 | 0,85% | - |
| 19.06.2026 | 11,95 | 11,95 | 11,80 | 11,80 | -1,67% | - |
| 18.06.2026 | 11,75 | 12,10 | 11,60 | 12,00 | 1,69% | - |
| 17.06.2026 | 11,35 | 11,85 | 11,30 | 11,80 | 3,96% | - |
| 16.06.2026 | 12,25 | 12,40 | 11,35 | 11,35 | -7,35% | - |
| 15.06.2026 | 11,90 | 12,25 | 11,85 | 12,25 | 3,38% | - |
| 12.06.2026 | 11,90 | 12,15 | 11,80 | 11,85 | 0,00% | - |
| 11.06.2026 | 11,55 | 11,90 | 11,25 | 11,85 | 1,72% | 25.650,00 |
| 10.06.2026 | 11,65 | 11,85 | 11,45 | 11,65 | -0,43% | - |
| 09.06.2026 | 11,80 | 12,15 | 11,45 | 11,70 | -1,27% | - |
| 08.06.2026 | 12,15 | 12,50 | 11,80 | 11,85 | -2,87% | - |
| 05.06.2026 | 12,05 | 12,50 | 12,05 | 12,20 | -0,41% | - |
| 04.06.2026 | 12,15 | 12,50 | 12,00 | 12,25 | 0,00% | 60.000,00 |
| 03.06.2026 | 12,40 | 12,40 | 12,05 | 12,25 | -3,16% | - |
| 02.06.2026 | 12,00 | 12,65 | 12,00 | 12,65 | 4,98% | - |
| 01.06.2026 | 11,65 | 12,20 | 11,60 | 12,05 | 3,43% | - |
| 29.05.2026 | 11,60 | 11,75 | 11,35 | 11,65 | 0,87% | - |
| 28.05.2026 | 11,50 | 11,70 | 11,15 | 11,55 | 0,00% | - |
| 27.05.2026 | 11,45 | 11,70 | 11,30 | 11,55 | 0,87% | - |
| 26.05.2026 | 11,90 | 11,90 | 11,40 | 11,45 | -3,78% | - |
| 25.05.2026 | 11,90 | 11,95 | 11,90 | 11,90 | 0,42% | - |
| 22.05.2026 | 11,90 | 12,00 | 11,20 | 11,85 | -0,42% | 7.595,00 |
| 21.05.2026 | 11,65 | 12,05 | 11,45 | 11,90 | -1,24% | - |
| 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% | - |