8,214$
-8,84%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.03.2025 | 8,76 | 8,86 | 7,86 | 8,25 | -8,44% | 11.120.096,00 |
| 27.03.2025 | 8,90 | 9,07 | 8,81 | 9,01 | 1,24% | 10.216.767,00 |
| 26.03.2025 | 8,43 | 9,00 | 8,23 | 8,90 | 4,95% | 7.818.253,00 |
| 25.03.2025 | 8,89 | 8,93 | 8,37 | 8,48 | -5,67% | 7.490.156,00 |
| 24.03.2025 | 8,92 | 9,15 | 8,88 | 8,99 | 3,21% | 8.018.259,00 |
| 21.03.2025 | 8,85 | 8,85 | 8,21 | 8,71 | -1,69% | 10.253.351,00 |
| 20.03.2025 | 9,50 | 9,66 | 8,68 | 8,86 | -10,05% | 11.615.906,00 |
| 19.03.2025 | 10,30 | 10,60 | 9,77 | 9,85 | -9,96% | 19.257.112,00 |
| 18.03.2025 | 11,50 | 11,50 | 10,69 | 10,94 | -3,87% | 11.302.605,00 |
| 17.03.2025 | 11,45 | 11,91 | 11,31 | 11,38 | -2,32% | 11.138.400,00 |
| 14.03.2025 | 11,14 | 11,75 | 11,06 | 11,65 | 12,02% | 10.674.591,00 |
| 13.03.2025 | 10,00 | 10,45 | 9,72 | 10,40 | -5,45% | 25.342.715,00 |
| 12.03.2025 | 11,67 | 12,15 | 10,66 | 11,00 | -7,64% | 14.542.406,00 |
| 11.03.2025 | 11,85 | 12,09 | 11,30 | 11,91 | 4,20% | 12.765.948,00 |
| 10.03.2025 | 10,98 | 11,58 | 10,60 | 11,43 | -0,35% | 8.621.164,00 |
| 07.03.2025 | 11,86 | 11,94 | 11,08 | 11,47 | -4,97% | 9.818.056,00 |
| 06.03.2025 | 11,94 | 13,19 | 11,87 | 12,07 | -3,29% | 14.132.197,00 |
| 05.03.2025 | 11,35 | 12,53 | 11,11 | 12,48 | 16,58% | 13.744.762,00 |
| 04.03.2025 | 10,00 | 11,08 | 9,79 | 10,71 | 7,48% | 10.584.855,00 |
| 03.03.2025 | 11,29 | 11,29 | 8,98 | 9,96 | -15,09% | 16.295.221,00 |
| 28.02.2025 | 10,69 | 11,90 | 10,42 | 11,73 | -1,51% | 9.942.656,00 |
| 27.02.2025 | 12,02 | 12,49 | 10,85 | 11,91 | -7,53% | 13.381.405,00 |
| 26.02.2025 | 13,70 | 13,90 | 12,50 | 12,88 | -4,91% | 10.334.983,00 |
| 25.02.2025 | 13,41 | 14,14 | 12,50 | 13,55 | 1,92% | 11.028.334,00 |
| 24.02.2025 | 13,66 | 13,71 | 11,64 | 13,29 | -8,91% | 21.160.253,00 |
| 21.02.2025 | 15,73 | 16,09 | 14,56 | 14,59 | -0,61% | 18.641.478,00 |
| 20.02.2025 | 15,06 | 16,13 | 13,00 | 14,68 | 12,58% | 27.837.371,00 |
| 19.02.2025 | 12,08 | 14,08 | 11,88 | 13,04 | 8,13% | 24.114.926,00 |
| 18.02.2025 | 11,68 | 12,86 | 11,13 | 12,06 | 4,51% | 18.987.661,00 |
| 14.02.2025 | 12,68 | 13,04 | 11,25 | 11,54 | -1,79% | 17.521.467,00 |
| 13.02.2025 | 10,71 | 11,77 | 10,41 | 11,75 | 3,89% | 8.388.807,00 |
| 12.02.2025 | 10,26 | 11,50 | 10,02 | 11,31 | 13,44% | 15.273.631,00 |
| 11.02.2025 | 10,24 | 10,37 | 9,71 | 9,97 | -3,86% | 10.721.881,00 |
| 10.02.2025 | 9,28 | 10,57 | 9,25 | 10,37 | 15,22% | 12.644.609,00 |
| 07.02.2025 | 9,20 | 9,35 | 8,82 | 9,00 | 0,67% | 5.855.302,00 |
| 06.02.2025 | 8,70 | 9,15 | 8,37 | 8,94 | 5,05% | 8.496.865,00 |
| 05.02.2025 | 7,44 | 8,56 | 7,41 | 8,51 | 12,86% | 8.602.804,00 |
| 04.02.2025 | 7,76 | 7,89 | 7,32 | 7,54 | 4,43% | 4.555.155,00 |
| 03.02.2025 | 7,04 | 7,47 | 6,75 | 7,22 | 3,59% | 4.666.860,00 |
| 31.01.2025 | 7,51 | 7,66 | 6,81 | 6,97 | -6,82% | 6.974.125,00 |
| 30.01.2025 | 7,45 | 7,58 | 6,83 | 7,48 | 0,81% | 4.181.180,00 |
| 29.01.2025 | 7,29 | 8,14 | 7,29 | 7,42 | 3,34% | 9.826.430,00 |
| 28.01.2025 | 6,72 | 7,19 | 6,36 | 7,18 | 6,06% | 5.067.301,00 |
| 27.01.2025 | 6,99 | 7,08 | 6,45 | 6,77 | -3,15% | 4.274.615,00 |
| 24.01.2025 | 6,80 | 7,19 | 6,69 | 6,99 | 2,04% | 4.945.387,00 |
| 23.01.2025 | 6,21 | 6,86 | 6,20 | 6,85 | 7,70% | 9.993.478,00 |
| 22.01.2025 | 6,31 | 6,56 | 6,09 | 6,36 | 0,95% | 4.546.324,00 |
| 21.01.2025 | 5,84 | 6,47 | 5,79 | 6,30 | 12,50% | 6.088.665,00 |
| 17.01.2025 | 5,65 | 5,79 | 5,53 | 5,60 | -0,71% | 2.361.689,00 |
| 16.01.2025 | 5,52 | 5,70 | 5,37 | 5,64 | 1,81% | 2.325.018,00 |
| 15.01.2025 | 5,70 | 5,70 | 5,31 | 5,54 | 2,59% | 2.601.503,00 |
| 14.01.2025 | 5,30 | 5,55 | 5,27 | 5,40 | 6,30% | 3.042.398,00 |
| 13.01.2025 | 5,25 | 5,47 | 5,06 | 5,08 | -7,64% | 4.980.245,00 |
| 10.01.2025 | 5,56 | 5,67 | 5,40 | 5,50 | -4,51% | 4.218.036,00 |
| 08.01.2025 | 5,50 | 6,00 | 5,46 | 5,76 | 3,41% | 5.038.971,00 |
| 07.01.2025 | 5,30 | 5,70 | 5,17 | 5,57 | 7,53% | 7.680.623,00 |
| 06.01.2025 | 5,10 | 5,34 | 5,08 | 5,18 | 4,65% | 4.197.506,00 |
| 03.01.2025 | 5,13 | 5,16 | 4,85 | 4,95 | -2,17% | 3.530.771,00 |
| 02.01.2025 | 4,76 | 5,36 | 4,61 | 5,06 | 6,75% | 3.894.740,00 |
| 31.12.2024 | 5,06 | 5,08 | 4,71 | 4,74 | -5,58% | 3.150.761,00 |
| 30.12.2024 | 4,50 | 5,08 | 4,35 | 5,02 | 17,56% | 9.414.372,00 |
| 27.12.2024 | 4,37 | 4,37 | 4,03 | 4,27 | 3,64% | 3.263.114,00 |
| 26.12.2024 | 4,02 | 4,43 | 4,02 | 4,12 | 10,75% | 5.685.477,00 |
| 24.12.2024 | 3,66 | 3,74 | 3,54 | 3,72 | 2,76% | 585.618,00 |
| 23.12.2024 | 3,57 | 3,67 | 3,52 | 3,62 | 1,69% | 1.180.800,00 |
| 20.12.2024 | 3,74 | 3,74 | 3,54 | 3,56 | -1,66% | 2.283.262,00 |
| 19.12.2024 | 3,74 | 3,82 | 3,54 | 3,62 | 1,54% | 2.314.196,00 |
| 18.12.2024 | 3,93 | 3,93 | 3,52 | 3,57 | -9,52% | 2.504.600,00 |
| 17.12.2024 | 3,87 | 4,11 | 3,85 | 3,94 | 2,07% | 2.667.070,00 |
| 16.12.2024 | 3,92 | 4,01 | 3,81 | 3,86 | -3,26% | 2.999.343,00 |
| 13.12.2024 | 4,06 | 4,11 | 3,90 | 3,99 | -2,92% | 3.727.436,00 |
| 12.12.2024 | 4,05 | 4,17 | 3,96 | 4,11 | 1,73% | 2.155.877,00 |
| 11.12.2024 | 4,18 | 4,18 | 3,97 | 4,04 | -1,94% | 1.982.708,00 |
| 10.12.2024 | 4,00 | 4,32 | 3,77 | 4,12 | -2,60% | 2.801.122,00 |
| 09.12.2024 | 4,35 | 4,50 | 4,22 | 4,23 | 2,67% | 4.391.460,00 |
| 06.12.2024 | 4,15 | 4,18 | 4,03 | 4,12 | 1,23% | 1.448.711,00 |
| 05.12.2024 | 3,98 | 4,12 | 3,96 | 4,07 | 3,04% | 1.086.662,00 |
| 04.12.2024 | 4,22 | 4,25 | 3,93 | 3,95 | -8,14% | 1.822.799,00 |
| 03.12.2024 | 4,20 | 4,32 | 4,13 | 4,30 | 1,65% | 1.884.531,00 |
| 02.12.2024 | 3,93 | 4,25 | 3,91 | 4,23 | 9,02% | 2.214.183,00 |
| 29.11.2024 | 4,04 | 4,14 | 3,88 | 3,88 | 0,52% | 1.507.069,00 |
| 27.11.2024 | 3,68 | 3,99 | 3,63 | 3,86 | 7,52% | 2.506.877,00 |
| 26.11.2024 | 3,66 | 3,67 | 3,46 | 3,59 | -2,71% | 977.768,00 |
| 25.11.2024 | 3,79 | 3,79 | 3,51 | 3,69 | -1,60% | 3.150.849,00 |
| 22.11.2024 | 4,29 | 4,30 | 3,56 | 3,75 | -13,39% | 4.905.334,00 |
| 21.11.2024 | 4,05 | 4,38 | 3,94 | 4,33 | 15,16% | 4.835.630,00 |
| 20.11.2024 | 3,75 | 3,83 | 3,65 | 3,76 | 1,62% | 2.913.248,00 |
| 19.11.2024 | 3,49 | 3,70 | 3,37 | 3,70 | 6,02% | 2.153.394,00 |
| 18.11.2024 | 3,49 | 3,68 | 3,43 | 3,49 | 1,16% | 3.096.941,00 |
| 15.11.2024 | 3,41 | 3,48 | 3,37 | 3,45 | 1,17% | 639.166,00 |
| 14.11.2024 | 3,40 | 3,52 | 3,39 | 3,41 | -0,29% | 1.567.537,00 |
| 13.11.2024 | 3,50 | 3,58 | 3,37 | 3,42 | -1,87% | 1.446.347,00 |
| 12.11.2024 | 3,51 | 3,56 | 3,45 | 3,49 | -2,92% | 1.544.376,00 |
| 11.11.2024 | 3,60 | 3,63 | 3,44 | 3,59 | 2,87% | 663.199,00 |
| 08.11.2024 | 3,65 | 3,66 | 3,45 | 3,49 | -9,11% | 1.843.849,00 |
| 07.11.2024 | 3,41 | 3,85 | 3,37 | 3,84 | 16,36% | 1.632.346,00 |
| 06.11.2024 | 3,58 | 3,64 | 3,25 | 3,30 | -9,34% | 2.145.750,00 |
| 05.11.2024 | 3,43 | 3,68 | 3,35 | 3,64 | 8,01% | 2.462.970,00 |
| 04.11.2024 | 3,46 | 3,56 | 3,30 | 3,37 | -0,88% | 739.351,00 |
| 01.11.2024 | 3,33 | 3,46 | 3,25 | 3,40 | 3,66% | 1.800.353,00 |