3,550€
-1,93%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3,60 | 3,71 | 3,45 | 3,55 | -1,93% | - |
| 18.12.2024 | 3,70 | 3,77 | 3,40 | 3,62 | -2,16% | - |
| 17.12.2024 | 3,66 | 3,93 | 3,65 | 3,70 | 1,09% | - |
| 16.12.2024 | 3,83 | 3,84 | 3,60 | 3,66 | -4,19% | - |
| 13.12.2024 | 3,91 | 3,95 | 3,71 | 3,82 | -2,80% | - |
| 12.12.2024 | 3,75 | 3,97 | 3,75 | 3,93 | 2,34% | - |
| 11.12.2024 | 3,90 | 4,02 | 3,79 | 3,84 | -1,54% | - |
| 10.12.2024 | 3,97 | 4,05 | 3,61 | 3,90 | -1,76% | 826,00 |
| 09.12.2024 | 3,94 | 4,25 | 3,90 | 3,97 | 1,79% | 1.675,00 |
| 06.12.2024 | 3,85 | 3,96 | 3,82 | 3,90 | 1,56% | - |
| 05.12.2024 | 3,76 | 3,89 | 3,74 | 3,84 | 0,00% | - |
| 04.12.2024 | 4,04 | 4,12 | 3,72 | 3,84 | -4,71% | - |
| 03.12.2024 | 4,03 | 4,10 | 3,93 | 4,03 | 0,25% | - |
| 02.12.2024 | 3,69 | 4,05 | 3,67 | 4,02 | 8,94% | - |
| 29.11.2024 | 3,71 | 3,92 | 3,66 | 3,69 | -0,27% | 2.000,00 |
| 28.11.2024 | 3,71 | 3,71 | 3,64 | 3,70 | 0,00% | - |
| 27.11.2024 | 3,46 | 3,78 | 3,41 | 3,70 | 8,50% | - |
| 26.11.2024 | 3,49 | 3,57 | 3,28 | 3,41 | -2,29% | - |
| 25.11.2024 | 3,63 | 3,66 | 3,34 | 3,49 | -4,64% | - |
| 22.11.2024 | 4,10 | 4,23 | 3,42 | 3,66 | -11,81% | - |
| 21.11.2024 | 3,75 | 4,17 | 3,56 | 4,15 | 11,56% | - |
| 20.11.2024 | 3,49 | 3,72 | 3,40 | 3,72 | 6,59% | - |
| 19.11.2024 | 3,30 | 3,49 | 3,18 | 3,49 | 5,76% | - |
| 18.11.2024 | 3,31 | 3,47 | 3,24 | 3,30 | 0,92% | - |
| 15.11.2024 | 3,24 | 3,30 | 3,19 | 3,27 | 0,93% | - |
| 14.11.2024 | 3,20 | 3,33 | 3,20 | 3,24 | 1,25% | - |
| 13.11.2024 | 3,34 | 3,37 | 3,20 | 3,20 | -2,44% | - |
| 12.11.2024 | 3,36 | 3,45 | 3,26 | 3,28 | -2,38% | - |
| 11.11.2024 | 3,32 | 3,49 | 3,22 | 3,36 | 3,07% | - |
| 08.11.2024 | 3,56 | 3,60 | 3,23 | 3,26 | -8,43% | 6,00 |
| 07.11.2024 | 3,10 | 3,56 | 3,08 | 3,56 | 16,34% | - |
| 06.11.2024 | 3,32 | 3,48 | 3,04 | 3,06 | -7,83% | - |
| 05.11.2024 | 3,08 | 3,36 | 3,08 | 3,32 | 7,79% | - |
| 04.11.2024 | 3,10 | 3,27 | 3,04 | 3,08 | -1,28% | - |
| 01.11.2024 | 3,02 | 3,18 | 2,99 | 3,12 | 3,31% | - |
| 31.10.2024 | 3,21 | 3,21 | 3,00 | 3,02 | -5,92% | - |
| 30.10.2024 | 3,20 | 3,27 | 3,12 | 3,21 | 0,31% | - |
| 29.10.2024 | 3,33 | 3,42 | 3,18 | 3,20 | -3,90% | - |
| 28.10.2024 | 3,14 | 3,40 | 3,14 | 3,33 | 6,05% | - |
| 25.10.2024 | 3,14 | 3,22 | 3,09 | 3,14 | 3,29% | - |
| 24.10.2024 | 3,34 | 3,40 | 3,04 | 3,04 | -9,52% | - |
| 23.10.2024 | 3,20 | 3,38 | 3,20 | 3,36 | 5,00% | - |
| 22.10.2024 | 3,23 | 3,34 | 3,16 | 3,20 | -0,93% | - |
| 21.10.2024 | 3,35 | 3,39 | 3,22 | 3,23 | -2,12% | - |
| 18.10.2024 | 3,26 | 3,48 | 3,22 | 3,30 | 1,23% | - |
| 17.10.2024 | 3,38 | 3,43 | 3,26 | 3,26 | -2,98% | - |
| 16.10.2024 | 3,04 | 3,46 | 3,02 | 3,36 | 10,53% | - |
| 15.10.2024 | 3,57 | 3,74 | 2,92 | 3,04 | -17,39% | 300,00 |
| 14.10.2024 | 3,50 | 3,70 | 3,42 | 3,68 | 5,14% | - |
| 11.10.2024 | 3,58 | 3,58 | 3,42 | 3,50 | -2,23% | - |
| 10.10.2024 | 3,66 | 3,71 | 3,57 | 3,58 | -2,19% | - |
| 09.10.2024 | 3,62 | 3,73 | 3,45 | 3,66 | 3,98% | - |
| 08.10.2024 | 3,75 | 3,75 | 3,33 | 3,52 | -6,13% | 800,00 |
| 07.10.2024 | 3,85 | 3,96 | 3,64 | 3,75 | -2,60% | - |
| 04.10.2024 | 3,62 | 3,91 | 3,57 | 3,85 | 6,35% | 100,00 |
| 03.10.2024 | 3,89 | 3,96 | 3,62 | 3,62 | -7,89% | - |
| 02.10.2024 | 3,78 | 4,06 | 3,72 | 3,93 | 2,88% | - |
| 01.10.2024 | 3,67 | 3,87 | 3,56 | 3,82 | 4,09% | - |
| 30.09.2024 | 3,54 | 3,83 | 3,49 | 3,67 | 3,67% | 200,00 |
| 27.09.2024 | 3,22 | 3,58 | 3,16 | 3,54 | 9,94% | - |
| 26.09.2024 | 3,14 | 3,40 | 3,14 | 3,22 | 2,55% | 300,00 |
| 25.09.2024 | 3,35 | 3,38 | 3,10 | 3,14 | -6,27% | - |
| 24.09.2024 | 3,18 | 3,39 | 3,17 | 3,35 | 5,35% | - |
| 23.09.2024 | 3,06 | 3,28 | 2,98 | 3,18 | 7,43% | - |
| 20.09.2024 | 2,88 | 3,07 | 2,77 | 2,96 | 2,78% | - |
| 19.09.2024 | 2,70 | 2,90 | 2,66 | 2,88 | 6,67% | - |
| 18.09.2024 | 2,70 | 2,72 | 2,57 | 2,70 | 0,00% | - |
| 17.09.2024 | 2,45 | 2,70 | 2,45 | 2,70 | 10,20% | - |
| 16.09.2024 | 2,58 | 2,61 | 2,42 | 2,45 | -5,04% | - |
| 13.09.2024 | 2,60 | 2,63 | 2,49 | 2,58 | -0,77% | - |
| 12.09.2024 | 2,74 | 2,75 | 2,54 | 2,60 | -5,11% | - |
| 11.09.2024 | 2,76 | 2,76 | 2,55 | 2,74 | -0,72% | - |
| 10.09.2024 | 2,52 | 2,81 | 2,35 | 2,76 | 9,52% | - |
| 09.09.2024 | 2,52 | 2,55 | 2,35 | 2,52 | 0,00% | - |
| 06.09.2024 | 2,53 | 2,57 | 2,35 | 2,52 | -0,40% | - |
| 05.09.2024 | 2,49 | 2,58 | 2,35 | 2,53 | 1,61% | - |
| 04.09.2024 | 2,47 | 2,54 | 2,35 | 2,49 | 0,81% | - |
| 03.09.2024 | 2,47 | 2,53 | 2,28 | 2,47 | 0,00% | - |
| 02.09.2024 | 2,52 | 2,53 | 2,43 | 2,47 | -1,98% | - |
| 30.08.2024 | 2,22 | 2,53 | 2,19 | 2,52 | 12,50% | - |
| 29.08.2024 | 2,10 | 2,34 | 2,08 | 2,24 | 5,16% | - |
| 28.08.2024 | 1,90 | 2,14 | 1,79 | 2,13 | 11,81% | - |
| 27.08.2024 | 1,86 | 1,91 | 1,80 | 1,91 | 1,06% | - |
| 26.08.2024 | 1,85 | 1,95 | 1,81 | 1,89 | 2,17% | - |
| 23.08.2024 | 1,74 | 1,91 | 1,74 | 1,85 | 6,34% | - |
| 22.08.2024 | 1,73 | 1,76 | 1,67 | 1,74 | 1,46% | - |
| 21.08.2024 | 1,63 | 1,79 | 1,58 | 1,71 | 5,23% | - |
| 20.08.2024 | 1,68 | 1,69 | 1,62 | 1,63 | -2,99% | - |
| 19.08.2024 | 1,63 | 1,74 | 1,62 | 1,68 | 3,08% | - |
| 16.08.2024 | 1,62 | 1,67 | 1,58 | 1,63 | 0,62% | - |
| 15.08.2024 | 1,62 | 1,64 | 1,57 | 1,62 | 2,54% | - |
| 14.08.2024 | 1,65 | 1,68 | 1,58 | 1,58 | -4,26% | - |
| 13.08.2024 | 1,77 | 1,77 | 1,61 | 1,65 | -6,80% | - |
| 12.08.2024 | 1,88 | 1,89 | 1,69 | 1,77 | -5,87% | 1.400,00 |
| 09.08.2024 | 1,69 | 1,89 | 1,64 | 1,88 | 11,28% | - |
| 08.08.2024 | 1,62 | 1,71 | 1,62 | 1,69 | 4,33% | - |
| 07.08.2024 | 1,67 | 1,74 | 1,62 | 1,62 | -1,82% | - |
| 06.08.2024 | 1,62 | 1,68 | 1,62 | 1,65 | 1,86% | - |
| 05.08.2024 | 1,71 | 1,71 | 1,57 | 1,62 | -5,28% | - |
| 02.08.2024 | 1,84 | 1,88 | 1,70 | 1,71 | -7,34% | - |