1,525€
-1,93%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.04.2024 | 1,54 | 1,59 | 1,42 | 1,48 | -5,14% | - |
25.04.2024 | 1,47 | 1,59 | 1,45 | 1,56 | 6,14% | - |
24.04.2024 | 1,37 | 1,49 | 1,37 | 1,47 | 6,16% | - |
23.04.2024 | 1,39 | 1,43 | 1,35 | 1,38 | -0,36% | 95,00 |
22.04.2024 | 1,40 | 1,44 | 1,36 | 1,39 | -0,72% | - |
19.04.2024 | 1,39 | 1,43 | 1,35 | 1,40 | 0,36% | - |
18.04.2024 | 1,39 | 1,43 | 1,35 | 1,39 | -1,42% | - |
17.04.2024 | 1,43 | 1,48 | 1,37 | 1,41 | -1,40% | - |
16.04.2024 | 1,50 | 1,53 | 1,38 | 1,43 | -4,35% | - |
15.04.2024 | 1,53 | 1,60 | 1,47 | 1,50 | -1,97% | - |
12.04.2024 | 1,62 | 1,65 | 1,52 | 1,53 | -5,86% | - |
11.04.2024 | 1,69 | 1,74 | 1,62 | 1,62 | -3,86% | - |
10.04.2024 | 1,72 | 1,76 | 1,65 | 1,69 | -2,03% | - |
09.04.2024 | 1,66 | 1,75 | 1,66 | 1,72 | 3,93% | - |
08.04.2024 | 1,64 | 1,69 | 1,63 | 1,66 | 0,91% | - |
05.04.2024 | 1,68 | 1,72 | 1,63 | 1,64 | -2,09% | - |
04.04.2024 | 1,75 | 1,80 | 1,66 | 1,68 | -1,76% | - |
03.04.2024 | 1,66 | 1,75 | 1,65 | 1,71 | 3,96% | - |
02.04.2024 | 1,56 | 1,70 | 1,51 | 1,64 | 11,19% | - |
28.03.2024 | 1,53 | 1,58 | 1,44 | 1,48 | -1,01% | - |
27.03.2024 | 1,51 | 1,62 | 1,47 | 1,49 | -1,32% | - |
26.03.2024 | 1,74 | 1,74 | 1,50 | 1,51 | -12,46% | - |
25.03.2024 | 1,75 | 1,79 | 1,67 | 1,73 | -0,86% | - |
22.03.2024 | 1,74 | 1,77 | 1,67 | 1,74 | 0,58% | - |
21.03.2024 | 1,80 | 1,88 | 1,73 | 1,73 | -3,89% | - |
20.03.2024 | 1,77 | 1,82 | 1,74 | 1,80 | 2,27% | - |
19.03.2024 | 1,72 | 1,85 | 1,66 | 1,76 | 2,33% | - |
18.03.2024 | 1,68 | 1,77 | 1,63 | 1,72 | 2,69% | - |
15.03.2024 | 1,79 | 1,87 | 1,66 | 1,68 | -6,16% | - |
14.03.2024 | 1,75 | 1,91 | 1,75 | 1,79 | 0,85% | - |
13.03.2024 | 1,63 | 1,79 | 1,62 | 1,77 | 8,92% | - |
12.03.2024 | 1,55 | 1,65 | 1,52 | 1,63 | 6,21% | - |
11.03.2024 | 1,41 | 1,62 | 1,40 | 1,53 | 8,90% | - |
08.03.2024 | 1,40 | 1,50 | 1,39 | 1,41 | 0,72% | - |
07.03.2024 | 1,46 | 1,50 | 1,36 | 1,40 | -4,12% | - |
06.03.2024 | 1,43 | 1,51 | 1,43 | 1,46 | 2,11% | - |
05.03.2024 | 1,42 | 1,51 | 1,39 | 1,43 | 0,71% | - |
04.03.2024 | 1,42 | 1,53 | 1,39 | 1,42 | -0,70% | - |
01.03.2024 | 1,44 | 1,48 | 1,43 | 1,43 | -1,38% | - |
29.02.2024 | 1,46 | 1,54 | 1,44 | 1,45 | -0,69% | - |
28.02.2024 | 1,53 | 1,54 | 1,39 | 1,46 | -4,59% | - |
27.02.2024 | 1,44 | 1,55 | 1,43 | 1,53 | 6,27% | - |
26.02.2024 | 1,41 | 1,48 | 1,40 | 1,44 | 1,77% | - |
23.02.2024 | 1,45 | 1,49 | 1,38 | 1,41 | -1,40% | - |
22.02.2024 | 1,34 | 1,50 | 1,34 | 1,43 | 6,72% | - |
21.02.2024 | 1,42 | 1,46 | 1,32 | 1,34 | -3,25% | - |
20.02.2024 | 1,48 | 1,50 | 1,37 | 1,39 | -5,14% | - |
19.02.2024 | 1,48 | 1,48 | 1,46 | 1,46 | -0,34% | - |
16.02.2024 | 1,50 | 1,58 | 1,46 | 1,47 | -2,01% | - |
15.02.2024 | 1,46 | 1,51 | 1,43 | 1,50 | 2,75% | - |
14.02.2024 | 1,42 | 1,50 | 1,42 | 1,46 | 2,83% | - |
13.02.2024 | 1,46 | 1,48 | 1,40 | 1,42 | -2,75% | - |
12.02.2024 | 1,40 | 1,48 | 1,39 | 1,46 | 3,93% | - |
09.02.2024 | 1,44 | 1,47 | 1,38 | 1,40 | -2,44% | - |
08.02.2024 | 1,48 | 1,50 | 1,38 | 1,44 | -2,71% | - |
07.02.2024 | 1,46 | 1,53 | 1,40 | 1,48 | 1,37% | - |
06.02.2024 | 1,33 | 1,55 | 1,32 | 1,46 | 9,40% | - |
05.02.2024 | 1,38 | 1,46 | 1,30 | 1,33 | -3,62% | - |
02.02.2024 | 1,55 | 1,57 | 1,36 | 1,38 | -10,68% | - |
01.02.2024 | 1,57 | 1,61 | 1,54 | 1,55 | -1,28% | - |
31.01.2024 | 1,56 | 1,62 | 1,50 | 1,57 | 0,64% | - |
30.01.2024 | 1,67 | 1,71 | 1,56 | 1,56 | -7,72% | - |
29.01.2024 | 1,71 | 1,76 | 1,64 | 1,69 | -0,88% | - |
26.01.2024 | 1,70 | 1,74 | 1,67 | 1,70 | 0,29% | - |
25.01.2024 | 1,76 | 1,78 | 1,68 | 1,70 | -2,87% | - |
24.01.2024 | 1,77 | 1,98 | 1,69 | 1,75 | -1,41% | - |
23.01.2024 | 1,80 | 1,91 | 1,72 | 1,77 | 0,57% | - |
22.01.2024 | 1,98 | 2,07 | 1,70 | 1,76 | -12,22% | - |
19.01.2024 | 2,18 | 2,21 | 1,98 | 2,01 | -8,03% | - |
18.01.2024 | 2,24 | 2,29 | 2,15 | 2,18 | -2,68% | 200,00 |
17.01.2024 | 2,26 | 2,30 | 2,19 | 2,24 | -0,88% | - |
16.01.2024 | 2,21 | 2,32 | 2,19 | 2,26 | 2,26% | - |
15.01.2024 | 2,20 | 2,22 | 2,20 | 2,21 | 0,45% | - |
12.01.2024 | 2,37 | 2,38 | 2,20 | 2,20 | -5,98% | - |
11.01.2024 | 2,12 | 2,40 | 2,11 | 2,34 | 10,38% | - |
10.01.2024 | 2,28 | 2,30 | 2,04 | 2,12 | -7,02% | - |
09.01.2024 | 2,32 | 2,36 | 2,23 | 2,28 | -1,72% | - |
08.01.2024 | 2,36 | 2,45 | 2,24 | 2,32 | -1,69% | 440,00 |
05.01.2024 | 2,38 | 2,49 | 2,33 | 2,36 | -0,84% | - |
04.01.2024 | 2,43 | 2,52 | 2,38 | 2,38 | -2,06% | - |
03.01.2024 | 2,47 | 2,56 | 2,41 | 2,43 | -1,62% | - |
02.01.2024 | 2,60 | 2,64 | 2,45 | 2,47 | -4,63% | - |
29.12.2023 | 2,56 | 2,59 | 2,55 | 2,59 | 1,17% | - |
28.12.2023 | 2,54 | 2,70 | 2,52 | 2,56 | 0,79% | - |
27.12.2023 | 2,61 | 2,63 | 2,50 | 2,54 | -2,68% | - |
22.12.2023 | 2,74 | 2,75 | 2,60 | 2,61 | -4,74% | - |
21.12.2023 | 2,75 | 2,91 | 2,68 | 2,74 | -0,36% | - |
20.12.2023 | 2,82 | 2,89 | 2,74 | 2,75 | -2,48% | - |
19.12.2023 | 2,75 | 2,93 | 2,67 | 2,82 | 2,55% | - |
18.12.2023 | 2,65 | 2,75 | 2,61 | 2,75 | 3,77% | - |
15.12.2023 | 2,67 | 2,75 | 2,62 | 2,65 | -0,75% | - |
14.12.2023 | 2,75 | 2,83 | 2,67 | 2,67 | -2,91% | - |
13.12.2023 | 2,66 | 2,76 | 2,61 | 2,75 | 3,38% | - |
12.12.2023 | 2,78 | 2,85 | 2,60 | 2,66 | -4,32% | - |
11.12.2023 | 2,84 | 2,87 | 2,68 | 2,78 | -2,11% | - |
08.12.2023 | 2,76 | 2,87 | 2,73 | 2,84 | 2,90% | - |
07.12.2023 | 2,76 | 2,80 | 2,70 | 2,76 | 0,00% | - |
06.12.2023 | 2,63 | 2,79 | 2,58 | 2,76 | 4,94% | - |
05.12.2023 | 2,52 | 2,65 | 2,49 | 2,63 | 4,37% | - |
04.12.2023 | 2,48 | 2,57 | 2,47 | 2,52 | 1,61% | - |