3,560€
-3,26%
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 | 3,44 | 3,69 | 3,44 | 3,55 | 3,20% | - |
| 18.12.2024 | 3,77 | 3,78 | 3,40 | 3,44 | -8,51% | - |
| 17.12.2024 | 3,60 | 3,92 | 3,60 | 3,76 | 2,73% | - |
| 16.12.2024 | 3,81 | 3,83 | 3,61 | 3,66 | -3,68% | - |
| 13.12.2024 | 3,95 | 3,95 | 3,72 | 3,80 | -3,31% | - |
| 12.12.2024 | 3,85 | 3,96 | 3,79 | 3,93 | 2,34% | - |
| 11.12.2024 | 3,93 | 4,02 | 3,78 | 3,84 | -2,29% | - |
| 10.12.2024 | 3,92 | 4,09 | 3,58 | 3,93 | -1,75% | - |
| 09.12.2024 | 3,82 | 4,25 | 3,82 | 4,00 | 2,56% | - |
| 06.12.2024 | 3,87 | 3,96 | 3,82 | 3,90 | 1,56% | - |
| 05.12.2024 | 3,77 | 3,89 | 3,74 | 3,84 | 2,13% | - |
| 04.12.2024 | 4,10 | 4,11 | 3,72 | 3,76 | -8,07% | - |
| 03.12.2024 | 4,05 | 4,10 | 3,93 | 4,09 | 1,74% | - |
| 02.12.2024 | 3,73 | 4,05 | 3,67 | 4,02 | 10,14% | - |
| 29.11.2024 | 3,82 | 3,92 | 3,63 | 3,65 | -0,82% | - |
| 28.11.2024 | 3,69 | 3,69 | 3,68 | 3,68 | 0,55% | - |
| 27.11.2024 | 3,44 | 3,78 | 3,41 | 3,66 | 7,02% | - |
| 26.11.2024 | 3,53 | 3,56 | 3,30 | 3,42 | -2,29% | - |
| 25.11.2024 | 3,63 | 3,67 | 3,34 | 3,50 | -2,78% | - |
| 22.11.2024 | 4,16 | 4,21 | 3,42 | 3,60 | -12,83% | - |
| 21.11.2024 | 3,70 | 4,17 | 3,64 | 4,13 | 16,01% | - |
| 20.11.2024 | 3,51 | 3,68 | 3,47 | 3,56 | 2,01% | - |
| 19.11.2024 | 3,22 | 3,49 | 3,18 | 3,49 | 6,40% | - |
| 18.11.2024 | 3,27 | 3,48 | 3,24 | 3,28 | 0,31% | - |
| 15.11.2024 | 3,24 | 3,31 | 3,19 | 3,27 | 0,93% | - |
| 14.11.2024 | 3,18 | 3,33 | 3,18 | 3,24 | 0,00% | - |
| 13.11.2024 | 3,30 | 3,36 | 3,19 | 3,24 | -1,22% | - |
| 12.11.2024 | 3,44 | 3,46 | 3,26 | 3,28 | -2,38% | - |
| 11.11.2024 | 3,28 | 3,50 | 3,23 | 3,36 | 3,07% | 2.000,00 |
| 08.11.2024 | 3,58 | 3,58 | 3,23 | 3,26 | -8,17% | - |
| 07.11.2024 | 3,09 | 3,56 | 3,08 | 3,55 | 15,26% | - |
| 06.11.2024 | 3,45 | 3,45 | 3,03 | 3,08 | -7,51% | - |
| 05.11.2024 | 3,02 | 3,36 | 3,02 | 3,33 | 7,77% | - |
| 04.11.2024 | 3,04 | 3,27 | 3,03 | 3,09 | -0,96% | - |
| 01.11.2024 | 2,96 | 3,19 | 2,96 | 3,12 | 3,31% | - |
| 31.10.2024 | 3,21 | 3,21 | 2,99 | 3,02 | -5,33% | - |
| 30.10.2024 | 3,22 | 3,27 | 3,11 | 3,19 | -1,54% | - |
| 29.10.2024 | 3,34 | 3,40 | 3,18 | 3,24 | -1,52% | - |
| 28.10.2024 | 3,14 | 3,40 | 3,14 | 3,29 | 5,11% | - |
| 25.10.2024 | 3,00 | 3,23 | 3,00 | 3,13 | 2,29% | - |
| 24.10.2024 | 3,37 | 3,37 | 3,03 | 3,06 | -8,66% | - |
| 23.10.2024 | 3,12 | 3,37 | 3,12 | 3,35 | 5,02% | - |
| 22.10.2024 | 3,26 | 3,34 | 3,16 | 3,19 | -1,54% | - |
| 21.10.2024 | 3,28 | 3,38 | 3,22 | 3,24 | -3,28% | - |
| 18.10.2024 | 3,18 | 3,49 | 3,18 | 3,35 | 3,08% | - |
| 17.10.2024 | 3,40 | 3,40 | 3,25 | 3,25 | -3,85% | - |
| 16.10.2024 | 3,00 | 3,46 | 3,00 | 3,38 | 10,10% | - |
| 15.10.2024 | 3,69 | 3,69 | 2,91 | 3,07 | -16,58% | - |
| 14.10.2024 | 3,44 | 3,70 | 3,42 | 3,68 | 5,14% | - |
| 11.10.2024 | 3,59 | 3,59 | 3,41 | 3,50 | -1,96% | - |
| 10.10.2024 | 3,67 | 3,70 | 3,56 | 3,57 | -2,19% | - |
| 09.10.2024 | 3,54 | 3,73 | 3,45 | 3,65 | 3,40% | - |
| 08.10.2024 | 3,75 | 3,75 | 3,30 | 3,53 | -6,12% | - |
| 07.10.2024 | 3,87 | 3,90 | 3,64 | 3,76 | -2,34% | - |
| 04.10.2024 | 3,54 | 3,90 | 3,54 | 3,85 | 6,94% | - |
| 03.10.2024 | 3,82 | 3,91 | 3,60 | 3,60 | -6,98% | - |
| 02.10.2024 | 3,72 | 4,04 | 3,70 | 3,87 | 2,38% | - |
| 01.10.2024 | 3,58 | 3,86 | 3,56 | 3,78 | 3,28% | - |
| 30.09.2024 | 3,67 | 3,92 | 3,50 | 3,66 | 3,39% | - |
| 27.09.2024 | 3,16 | 3,58 | 3,16 | 3,54 | 10,28% | 1.500,00 |
| 26.09.2024 | 3,14 | 3,42 | 3,14 | 3,21 | 2,56% | - |
| 25.09.2024 | 3,28 | 3,36 | 3,11 | 3,13 | -6,57% | - |
| 24.09.2024 | 3,18 | 3,35 | 3,18 | 3,35 | 5,68% | - |
| 23.09.2024 | 3,06 | 3,29 | 2,98 | 3,17 | 4,62% | - |
| 20.09.2024 | 2,82 | 3,03 | 2,80 | 3,03 | 5,57% | - |
| 19.09.2024 | 2,62 | 2,91 | 2,62 | 2,87 | 6,69% | - |
| 18.09.2024 | 2,71 | 2,71 | 2,57 | 2,69 | 0,00% | - |
| 17.09.2024 | 2,40 | 2,69 | 2,40 | 2,69 | 9,80% | 4.000,00 |
| 16.09.2024 | 2,52 | 2,59 | 2,40 | 2,45 | -5,41% | - |
| 13.09.2024 | 2,54 | 2,63 | 2,49 | 2,59 | -0,77% | - |
| 12.09.2024 | 2,64 | 2,75 | 2,53 | 2,61 | -2,97% | - |
| 11.09.2024 | 2,70 | 2,77 | 2,67 | 2,69 | -2,54% | - |
| 10.09.2024 | 2,54 | 2,81 | 2,32 | 2,76 | 9,52% | - |
| 09.09.2024 | 2,53 | 2,54 | 2,47 | 2,52 | 0,40% | - |
| 06.09.2024 | 2,54 | 2,56 | 2,41 | 2,51 | -0,79% | - |
| 05.09.2024 | 2,44 | 2,57 | 2,44 | 2,53 | 1,61% | - |
| 04.09.2024 | 2,42 | 2,54 | 2,37 | 2,49 | 1,22% | - |
| 03.09.2024 | 2,52 | 2,52 | 2,27 | 2,46 | -2,38% | - |
| 02.09.2024 | 2,46 | 2,52 | 2,46 | 2,52 | 0,00% | - |
| 30.08.2024 | 2,20 | 2,53 | 2,13 | 2,52 | 14,55% | - |
| 29.08.2024 | 2,08 | 2,34 | 2,04 | 2,20 | 3,77% | - |
| 28.08.2024 | 1,89 | 2,14 | 1,86 | 2,12 | 18,44% | - |
| 27.08.2024 | 1,88 | 1,95 | 1,79 | 1,79 | -4,28% | - |
| 26.08.2024 | 1,89 | 1,95 | 1,81 | 1,87 | 0,00% | - |
| 23.08.2024 | 1,75 | 1,90 | 1,74 | 1,87 | 7,47% | - |
| 22.08.2024 | 1,67 | 1,76 | 1,67 | 1,74 | 1,75% | - |
| 21.08.2024 | 1,63 | 1,79 | 1,63 | 1,71 | 5,56% | - |
| 20.08.2024 | 1,64 | 1,69 | 1,61 | 1,62 | -2,99% | - |
| 19.08.2024 | 1,59 | 1,74 | 1,59 | 1,67 | 2,45% | - |
| 16.08.2024 | 1,63 | 1,66 | 1,61 | 1,63 | 0,62% | - |
| 15.08.2024 | 1,54 | 1,66 | 1,54 | 1,62 | 2,86% | - |
| 14.08.2024 | 1,67 | 1,67 | 1,58 | 1,58 | -5,12% | - |
| 13.08.2024 | 1,71 | 1,81 | 1,61 | 1,66 | -2,35% | - |
| 12.08.2024 | 1,89 | 1,89 | 1,69 | 1,70 | -9,33% | - |
| 09.08.2024 | 1,69 | 1,88 | 1,63 | 1,88 | 11,61% | - |
| 08.08.2024 | 1,58 | 1,71 | 1,58 | 1,68 | 4,02% | - |
| 07.08.2024 | 1,66 | 1,74 | 1,62 | 1,62 | -1,52% | - |
| 06.08.2024 | 1,62 | 1,68 | 1,62 | 1,64 | 2,18% | - |
| 05.08.2024 | 1,71 | 1,71 | 1,56 | 1,61 | -5,03% | - |
| 02.08.2024 | 1,85 | 1,87 | 1,69 | 1,69 | -8,15% | - |