10,792$
-5,25%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 10,87 | 10,89 | 10,39 | 10,78 | -5,36% | 9.038,00 |
| 26.02.2026 | 11,66 | 11,73 | 10,94 | 11,39 | -3,56% | 9.038,00 |
| 25.02.2026 | 12,22 | 12,45 | 11,45 | 11,81 | -1,42% | 9.038,00 |
| 24.02.2026 | 11,31 | 12,66 | 11,28 | 11,98 | 6,68% | 10.009.576,00 |
| 23.02.2026 | 11,88 | 12,05 | 11,17 | 11,23 | -5,23% | 9.130.971,00 |
| 20.02.2026 | 12,00 | 12,34 | 11,81 | 11,85 | -4,78% | 6.109.317,00 |
| 19.02.2026 | 12,51 | 12,60 | 12,03 | 12,45 | -0,12% | 6.588.069,00 |
| 18.02.2026 | 12,39 | 12,66 | 12,00 | 12,46 | -9,38% | 18.493.034,00 |
| 17.02.2026 | 14,26 | 14,48 | 13,51 | 13,75 | -0,36% | 3.984.463,00 |
| 13.02.2026 | 13,15 | 13,90 | 12,55 | 13,80 | -1,64% | 7.773.884,00 |
| 12.02.2026 | 14,06 | 14,46 | 13,92 | 14,03 | 3,62% | 15.744.617,00 |
| 11.02.2026 | 12,41 | 13,74 | 12,14 | 13,54 | 12,18% | 12.476.118,00 |
| 10.02.2026 | 11,90 | 12,60 | 11,70 | 12,07 | 1,86% | 6.708.501,00 |
| 09.02.2026 | 11,30 | 12,02 | 11,04 | 11,85 | 5,80% | 8.233.415,00 |
| 06.02.2026 | 10,33 | 11,30 | 10,30 | 11,20 | 10,67% | 5.877.233,00 |
| 05.02.2026 | 10,16 | 10,39 | 9,91 | 10,12 | -1,46% | 2.627.753,00 |
| 04.02.2026 | 10,84 | 10,84 | 9,75 | 10,27 | -5,43% | 5.585.432,00 |
| 03.02.2026 | 10,97 | 11,49 | 10,47 | 10,86 | -0,55% | 4.037.426,00 |
| 02.02.2026 | 10,19 | 11,29 | 10,17 | 10,92 | 3,70% | 4.939.460,00 |
| 30.01.2026 | 10,63 | 10,63 | 10,34 | 10,53 | -4,27% | 5.154.014,00 |
| 29.01.2026 | 11,45 | 11,48 | 10,82 | 11,00 | -2,57% | 3.540.622,00 |
| 28.01.2026 | 11,50 | 11,51 | 11,03 | 11,29 | -0,44% | 3.696.059,00 |
| 27.01.2026 | 11,48 | 11,85 | 11,30 | 11,34 | 4,23% | 5.260.893,00 |
| 26.01.2026 | 10,61 | 11,32 | 10,55 | 10,88 | 2,54% | 4.121.334,00 |
| 23.01.2026 | 10,95 | 10,97 | 10,54 | 10,61 | 1,92% | 2.337.700,00 |
| 22.01.2026 | 10,20 | 10,86 | 10,15 | 10,41 | 2,87% | 4.690.282,00 |
| 21.01.2026 | 9,92 | 10,20 | 9,82 | 10,12 | 6,75% | 5.537.136,00 |
| 20.01.2026 | 10,11 | 10,21 | 9,32 | 9,48 | -7,66% | 12.392.662,00 |
| 19.01.2026 | 10,22 | 10,28 | 10,21 | 10,27 | -2,74% | - |
| 16.01.2026 | 11,40 | 11,43 | 10,34 | 10,56 | -8,14% | 9.007.201,00 |
| 15.01.2026 | 11,70 | 11,70 | 11,01 | 11,49 | -3,85% | 5.337.892,00 |
| 14.01.2026 | 11,20 | 12,31 | 11,00 | 11,95 | 7,46% | 10.186.238,00 |
| 13.01.2026 | 10,99 | 11,95 | 10,91 | 11,12 | -2,28% | 8.686.154,00 |
| 12.01.2026 | 10,90 | 11,58 | 10,71 | 11,38 | 9,21% | 12.309.668,00 |
| 09.01.2026 | 10,53 | 10,99 | 10,34 | 10,42 | 0,97% | 4.616.848,00 |
| 08.01.2026 | 9,50 | 10,41 | 9,47 | 10,32 | 10,85% | 8.544.121,00 |
| 07.01.2026 | 9,50 | 9,74 | 9,30 | 9,31 | 0,22% | 4.084.053,00 |
| 06.01.2026 | 9,50 | 9,52 | 9,08 | 9,29 | -0,43% | 2.469.300,00 |
| 05.01.2026 | 9,13 | 9,40 | 8,99 | 9,33 | 2,41% | 3.239.437,00 |
| 02.01.2026 | 8,76 | 9,29 | 8,76 | 9,11 | 7,68% | 4.641.954,00 |
| 31.12.2025 | 8,57 | 8,57 | 8,35 | 8,46 | -0,24% | 1.475.167,00 |
| 30.12.2025 | 8,75 | 8,78 | 8,45 | 8,48 | -1,85% | 1.581.208,00 |
| 29.12.2025 | 8,55 | 8,69 | 8,45 | 8,64 | -0,58% | 1.743.991,00 |
| 26.12.2025 | 8,55 | 8,83 | 8,53 | 8,69 | 1,28% | 1.898.175,00 |
| 24.12.2025 | 8,50 | 8,63 | 8,43 | 8,58 | -0,35% | 1.064.754,00 |
| 23.12.2025 | 8,57 | 8,70 | 8,51 | 8,61 | -1,03% | 1.886.085,00 |
| 22.12.2025 | 8,96 | 8,96 | 8,56 | 8,70 | -0,68% | 3.239.064,00 |
| 19.12.2025 | 8,44 | 8,91 | 8,44 | 8,76 | 3,06% | 5.432.711,00 |
| 18.12.2025 | 8,52 | 8,61 | 8,35 | 8,50 | 0,35% | 6.954.914,00 |
| 17.12.2025 | 8,79 | 8,90 | 8,33 | 8,47 | -3,20% | 6.355.968,00 |
| 16.12.2025 | 8,69 | 8,81 | 8,31 | 8,75 | -1,80% | 5.310.152,00 |
| 15.12.2025 | 9,07 | 9,23 | 8,75 | 8,91 | -2,94% | 3.329.992,00 |
| 12.12.2025 | 9,32 | 9,36 | 8,77 | 9,18 | -0,65% | 3.656.562,00 |
| 11.12.2025 | 9,04 | 9,33 | 8,83 | 9,24 | 1,65% | 1.747.140,00 |
| 10.12.2025 | 9,57 | 9,57 | 9,08 | 9,09 | -4,52% | 1.509.782,00 |
| 09.12.2025 | 9,32 | 9,53 | 9,04 | 9,52 | 1,93% | 2.700.163,00 |
| 08.12.2025 | 9,01 | 9,54 | 9,00 | 9,34 | 4,47% | 2.859.068,00 |
| 05.12.2025 | 8,95 | 8,99 | 8,88 | 8,94 | 1,02% | 1.500.752,00 |
| 04.12.2025 | 8,87 | 9,01 | 8,80 | 8,85 | -0,45% | 1.942.255,00 |
| 03.12.2025 | 8,58 | 9,01 | 8,46 | 8,89 | 1,37% | 1.509.675,00 |
| 02.12.2025 | 8,97 | 8,97 | 8,73 | 8,77 | -2,23% | 2.072.669,00 |
| 01.12.2025 | 8,87 | 8,97 | 8,71 | 8,97 | 0,34% | 2.260.689,00 |
| 28.11.2025 | 8,91 | 8,95 | 8,71 | 8,94 | 0,34% | 1.362.986,00 |
| 26.11.2025 | 8,93 | 8,99 | 8,74 | 8,91 | -0,34% | 1.645.893,00 |
| 25.11.2025 | 9,00 | 9,07 | 8,73 | 8,94 | 0,56% | 4.807.304,00 |
| 24.11.2025 | 8,66 | 9,22 | 8,64 | 8,89 | 5,96% | 4.899.872,00 |
| 21.11.2025 | 8,06 | 8,96 | 7,68 | 8,39 | 2,07% | 7.959.249,00 |
| 20.11.2025 | 8,80 | 9,05 | 8,03 | 8,22 | -0,96% | 7.179.549,00 |
| 19.11.2025 | 8,51 | 8,57 | 7,96 | 8,30 | -4,21% | 9.674.245,00 |
| 18.11.2025 | 8,40 | 8,78 | 8,23 | 8,67 | 0,99% | 4.518.155,00 |
| 17.11.2025 | 8,68 | 8,98 | 8,47 | 8,58 | -2,61% | 3.220.806,00 |
| 14.11.2025 | 8,40 | 8,94 | 8,18 | 8,81 | 0,46% | 6.299.784,00 |
| 13.11.2025 | 9,06 | 9,06 | 8,55 | 8,77 | -2,23% | 5.808.489,00 |
| 12.11.2025 | 9,70 | 9,78 | 8,97 | 8,97 | -8,38% | 3.828.657,00 |
| 11.11.2025 | 9,71 | 10,30 | 9,62 | 9,79 | 0,93% | 4.590.756,00 |
| 10.11.2025 | 10,02 | 10,12 | 9,63 | 9,70 | 0,41% | 2.668.179,00 |
| 07.11.2025 | 9,59 | 9,67 | 9,32 | 9,66 | -3,06% | 2.819.341,00 |
| 06.11.2025 | 10,05 | 10,52 | 9,88 | 9,97 | 1,37% | 4.449.127,00 |
| 05.11.2025 | 9,46 | 10,00 | 9,23 | 9,83 | 5,81% | 3.924.849,00 |
| 04.11.2025 | 9,75 | 9,85 | 9,22 | 9,29 | -8,47% | 3.636.571,00 |
| 03.11.2025 | 10,31 | 10,35 | 9,91 | 10,15 | -2,40% | 2.706.728,00 |
| 31.10.2025 | 10,37 | 10,72 | 10,34 | 10,40 | -0,10% | 2.328.288,00 |
| 30.10.2025 | 10,78 | 10,87 | 10,34 | 10,41 | -5,71% | 3.996.141,00 |
| 29.10.2025 | 10,80 | 11,67 | 10,79 | 11,04 | 7,81% | 10.028.449,00 |
| 28.10.2025 | 9,91 | 10,52 | 9,91 | 10,24 | 2,20% | 3.810.662,00 |
| 27.10.2025 | 10,02 | 10,47 | 9,95 | 10,02 | 4,16% | 4.490.653,00 |
| 24.10.2025 | 9,63 | 9,89 | 9,55 | 9,62 | 2,76% | 4.326.462,00 |
| 23.10.2025 | 9,17 | 9,52 | 9,10 | 9,36 | 3,22% | - |
| 22.10.2025 | 9,26 | 9,54 | 8,85 | 9,07 | -3,10% | 3.256.905,00 |
| 21.10.2025 | 9,26 | 9,48 | 9,14 | 9,36 | -0,11% | 2.064.635,00 |
| 20.10.2025 | 8,95 | 9,50 | 8,93 | 9,37 | 6,92% | 3.591.873,00 |
| 17.10.2025 | 9,01 | 9,01 | 8,61 | 8,76 | -2,95% | - |
| 16.10.2025 | 9,55 | 9,55 | 9,02 | 9,03 | -5,84% | 5.244.892,00 |
| 15.10.2025 | 9,50 | 9,72 | 9,33 | 9,59 | 4,47% | 6.758.255,00 |
| 14.10.2025 | 8,81 | 9,19 | 8,72 | 9,18 | -2,44% | 4.650.125,00 |
| 13.10.2025 | 9,23 | 9,58 | 9,00 | 9,41 | 10,58% | 6.200.257,00 |
| 10.10.2025 | 9,47 | 9,62 | 8,37 | 8,51 | -11,17% | 13.541.439,00 |
| 09.10.2025 | 9,85 | 9,96 | 9,41 | 9,58 | -3,13% | 5.428.842,00 |
| 08.10.2025 | 10,03 | 10,15 | 9,82 | 9,89 | -0,40% | 3.397.434,00 |
| 07.10.2025 | 10,63 | 10,73 | 9,63 | 9,93 | -6,41% | 7.006.111,00 |