8,241$
-1,07%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.07.2025 | 8,26 | 8,40 | 8,11 | 8,26 | -0,84% | 2.929.974,00 |
| 24.07.2025 | 8,63 | 8,69 | 8,32 | 8,33 | -4,69% | 4.411.995,00 |
| 23.07.2025 | 8,42 | 8,84 | 8,11 | 8,74 | 8,03% | 6.272.890,00 |
| 22.07.2025 | 8,45 | 8,45 | 7,84 | 8,09 | -4,03% | 5.543.069,00 |
| 21.07.2025 | 8,92 | 8,92 | 8,21 | 8,43 | -6,44% | 7.880.722,00 |
| 18.07.2025 | 8,91 | 9,30 | 8,75 | 9,01 | 2,85% | 6.301.906,00 |
| 17.07.2025 | 8,80 | 9,42 | 8,65 | 8,76 | -0,34% | 7.873.303,00 |
| 16.07.2025 | 9,00 | 9,05 | 8,47 | 8,79 | -2,77% | 8.584.923,00 |
| 15.07.2025 | 9,01 | 9,12 | 8,37 | 9,04 | 14,14% | 23.994.110,00 |
| 14.07.2025 | 8,22 | 8,25 | 7,85 | 7,92 | -0,38% | 9.659.871,00 |
| 11.07.2025 | 6,95 | 8,00 | 6,95 | 7,95 | 14,06% | 13.399.710,00 |
| 10.07.2025 | 7,27 | 7,27 | 6,82 | 6,97 | -2,92% | 4.948.278,00 |
| 09.07.2025 | 7,52 | 7,57 | 7,03 | 7,18 | -5,03% | 7.000.785,00 |
| 08.07.2025 | 7,68 | 7,76 | 7,43 | 7,56 | 0,27% | 6.364.629,00 |
| 07.07.2025 | 7,50 | 7,70 | 7,31 | 7,54 | -2,71% | 7.489.034,00 |
| 03.07.2025 | 7,15 | 7,78 | 7,14 | 7,75 | 9,39% | 8.971.294,00 |
| 02.07.2025 | 6,81 | 7,35 | 6,80 | 7,09 | 7,19% | 15.091.337,00 |
| 01.07.2025 | 6,85 | 6,90 | 6,41 | 6,61 | -4,20% | 5.615.433,00 |
| 30.06.2025 | 7,04 | 7,29 | 6,81 | 6,90 | -1,15% | 11.556.492,00 |
| 27.06.2025 | 6,18 | 7,05 | 6,07 | 6,98 | 18,10% | 20.331.648,00 |
| 26.06.2025 | 5,98 | 5,98 | 5,80 | 5,91 | -1,50% | 4.390.670,00 |
| 25.06.2025 | 6,03 | 6,20 | 5,90 | 6,00 | 2,74% | 4.624.534,00 |
| 24.06.2025 | 5,61 | 5,95 | 5,55 | 5,84 | 7,16% | 6.489.448,00 |
| 23.06.2025 | 5,49 | 5,63 | 5,31 | 5,45 | -0,55% | 1.906.773,00 |
| 20.06.2025 | 5,49 | 5,52 | 5,36 | 5,48 | 0,74% | 5.239.762,00 |
| 18.06.2025 | 5,50 | 5,66 | 5,44 | 5,44 | -1,98% | 3.229.877,00 |
| 17.06.2025 | 5,60 | 5,60 | 5,45 | 5,55 | -2,29% | 3.481.259,00 |
| 16.06.2025 | 5,52 | 5,69 | 5,47 | 5,68 | 4,41% | 2.460.042,00 |
| 13.06.2025 | 5,68 | 5,72 | 5,41 | 5,44 | -5,88% | 2.297.055,00 |
| 12.06.2025 | 5,95 | 6,01 | 5,75 | 5,78 | -3,99% | 2.424.030,00 |
| 11.06.2025 | 6,11 | 6,12 | 5,95 | 6,02 | -0,66% | 1.571.325,00 |
| 10.06.2025 | 6,06 | 6,11 | 5,86 | 6,06 | -1,46% | 2.283.660,00 |
| 09.06.2025 | 6,12 | 6,35 | 6,09 | 6,15 | 4,06% | 3.323.971,00 |
| 06.06.2025 | 6,03 | 6,07 | 5,85 | 5,91 | -1,99% | 3.617.299,00 |
| 05.06.2025 | 6,15 | 6,20 | 5,77 | 6,03 | 3,61% | 6.575.770,00 |
| 04.06.2025 | 5,61 | 5,90 | 5,60 | 5,82 | 5,05% | 4.087.436,00 |
| 03.06.2025 | 5,50 | 5,65 | 5,47 | 5,54 | 0,36% | 2.262.708,00 |
| 02.06.2025 | 5,40 | 5,58 | 5,35 | 5,52 | 3,37% | 2.636.710,00 |
| 30.05.2025 | 5,29 | 5,38 | 5,15 | 5,34 | -2,20% | 5.143.405,00 |
| 29.05.2025 | 5,55 | 5,63 | 5,44 | 5,46 | 1,30% | 4.052.998,00 |
| 28.05.2025 | 5,62 | 5,92 | 5,27 | 5,39 | -10,76% | 9.908.054,00 |
| 27.05.2025 | 6,05 | 6,23 | 5,95 | 6,04 | 0,92% | 8.557.936,00 |
| 23.05.2025 | 6,01 | 6,06 | 5,94 | 5,99 | -1,07% | 2.101.043,00 |
| 22.05.2025 | 6,24 | 6,32 | 6,03 | 6,05 | -6,64% | 3.808.992,00 |
| 21.05.2025 | 6,33 | 6,71 | 6,31 | 6,48 | 4,18% | 4.947.880,00 |
| 20.05.2025 | 6,49 | 6,62 | 6,21 | 6,22 | -1,27% | 3.460.800,00 |
| 19.05.2025 | 6,29 | 6,34 | 6,16 | 6,30 | -2,02% | 2.693.966,00 |
| 16.05.2025 | 6,03 | 6,48 | 5,99 | 6,43 | 7,62% | 4.783.003,00 |
| 15.05.2025 | 5,82 | 6,07 | 5,60 | 5,98 | -4,09% | 5.552.789,00 |
| 14.05.2025 | 6,71 | 6,73 | 6,09 | 6,23 | -2,50% | 6.284.378,00 |
| 13.05.2025 | 6,94 | 6,99 | 6,31 | 6,39 | -11,62% | 9.419.583,00 |
| 12.05.2025 | 6,80 | 7,56 | 6,80 | 7,23 | 21,31% | 12.966.454,00 |
| 09.05.2025 | 6,00 | 6,20 | 5,86 | 5,96 | -0,67% | 3.800.553,00 |
| 08.05.2025 | 6,45 | 6,47 | 5,81 | 6,00 | -4,76% | 13.062.367,00 |
| 07.05.2025 | 6,68 | 6,74 | 6,21 | 6,30 | -7,76% | 6.133.274,00 |
| 06.05.2025 | 7,01 | 7,19 | 6,79 | 6,83 | -1,87% | 7.775.618,00 |
| 05.05.2025 | 7,01 | 7,12 | 6,77 | 6,96 | -1,69% | 4.616.975,00 |
| 02.05.2025 | 6,74 | 7,32 | 6,60 | 7,08 | 12,92% | 8.635.962,00 |
| 01.05.2025 | 6,54 | 6,60 | 6,24 | 6,27 | -0,32% | 5.251.743,00 |
| 30.04.2025 | 5,95 | 6,36 | 5,81 | 6,29 | 11,13% | 8.334.043,00 |
| 29.04.2025 | 5,55 | 5,83 | 5,51 | 5,66 | 4,04% | 7.509.946,00 |
| 28.04.2025 | 5,37 | 5,63 | 5,29 | 5,44 | 1,12% | 2.033.146,00 |
| 25.04.2025 | 5,35 | 5,43 | 5,18 | 5,38 | -0,74% | 3.201.438,00 |
| 24.04.2025 | 5,29 | 5,56 | 5,22 | 5,42 | 2,46% | 4.554.875,00 |
| 23.04.2025 | 5,28 | 6,04 | 5,25 | 5,29 | 8,62% | 9.479.166,00 |
| 22.04.2025 | 4,99 | 5,08 | 4,77 | 4,87 | 1,46% | 4.637.739,00 |
| 21.04.2025 | 5,03 | 5,10 | 4,69 | 4,80 | -4,38% | 4.341.593,00 |
| 17.04.2025 | 4,93 | 5,22 | 4,89 | 5,02 | 5,91% | 7.828.644,00 |
| 16.04.2025 | 5,34 | 5,34 | 4,65 | 4,74 | -12,06% | 19.178.708,00 |
| 15.04.2025 | 5,51 | 5,78 | 5,37 | 5,39 | -2,00% | 5.730.812,00 |
| 14.04.2025 | 5,60 | 6,26 | 5,42 | 5,50 | -0,72% | 8.414.259,00 |
| 11.04.2025 | 5,76 | 5,96 | 5,38 | 5,54 | -2,21% | 7.242.699,00 |
| 10.04.2025 | 5,89 | 6,09 | 5,49 | 5,67 | -3,98% | 8.658.631,00 |
| 09.04.2025 | 5,66 | 6,45 | 4,87 | 5,90 | 2,16% | 25.433.102,00 |
| 08.04.2025 | 6,71 | 6,71 | 5,51 | 5,78 | -10,47% | 10.918.997,00 |
| 07.04.2025 | 5,70 | 6,79 | 5,54 | 6,45 | 0,94% | 11.863.314,00 |
| 04.04.2025 | 6,85 | 6,95 | 6,12 | 6,39 | -12,59% | 9.957.255,00 |
| 03.04.2025 | 7,66 | 7,78 | 7,30 | 7,31 | -9,98% | 4.628.663,00 |
| 02.04.2025 | 7,98 | 8,23 | 7,90 | 8,12 | 3,05% | 2.974.296,00 |
| 01.04.2025 | 8,07 | 8,18 | 7,67 | 7,88 | -4,02% | 6.757.506,00 |
| 31.03.2025 | 7,97 | 8,29 | 7,68 | 8,21 | -0,48% | 8.182.855,00 |
| 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 |