3,225$
0,48%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2024 | 3,07 | 3,25 | 2,98 | 3,21 | 7,54% | 4.952.169,00 |
| 18.09.2024 | 2,99 | 3,00 | 2,86 | 2,99 | -0,50% | 1.277.096,00 |
| 17.09.2024 | 2,74 | 3,00 | 2,74 | 3,00 | 9,89% | 1.994.337,00 |
| 16.09.2024 | 2,85 | 2,86 | 2,68 | 2,73 | -4,88% | 1.676.076,00 |
| 13.09.2024 | 2,91 | 2,92 | 2,75 | 2,87 | -0,69% | 1.107.660,00 |
| 12.09.2024 | 2,95 | 3,04 | 2,80 | 2,89 | -2,53% | 1.855.838,00 |
| 11.09.2024 | 3,01 | 3,04 | 2,94 | 2,97 | -2,47% | 3.104.660,00 |
| 10.09.2024 | 2,74 | 3,10 | 2,73 | 3,04 | 8,96% | 2.059.263,00 |
| 09.09.2024 | 2,79 | 2,81 | 2,74 | 2,79 | 0,00% | 626.526,00 |
| 06.09.2024 | 2,85 | 2,85 | 2,66 | 2,79 | -0,71% | 1.276.274,00 |
| 05.09.2024 | 2,76 | 2,86 | 2,72 | 2,81 | 2,18% | 1.300.612,00 |
| 04.09.2024 | 2,74 | 2,82 | 2,71 | 2,75 | 0,73% | 1.041.596,00 |
| 03.09.2024 | 2,66 | 2,77 | 2,50 | 2,73 | -1,80% | 2.184.999,00 |
| 30.08.2024 | 2,47 | 2,80 | 2,47 | 2,78 | 12,10% | 4.136.655,00 |
| 29.08.2024 | 2,39 | 2,59 | 2,25 | 2,48 | 5,08% | 2.832.456,00 |
| 28.08.2024 | 2,13 | 2,38 | 2,10 | 2,36 | 18,00% | 5.392.168,00 |
| 27.08.2024 | 2,12 | 2,12 | 2,00 | 2,00 | -4,08% | 577.363,00 |
| 26.08.2024 | 2,09 | 2,18 | 2,02 | 2,09 | -0,71% | 1.052.240,00 |
| 23.08.2024 | 1,96 | 2,13 | 1,93 | 2,10 | 8,25% | 1.276.421,00 |
| 22.08.2024 | 1,93 | 1,95 | 1,85 | 1,94 | 2,11% | 479.889,00 |
| 21.08.2024 | 1,82 | 2,00 | 1,81 | 1,90 | 4,97% | 1.019.171,00 |
| 20.08.2024 | 1,85 | 1,85 | 1,80 | 1,81 | -2,16% | 146.924,00 |
| 19.08.2024 | 1,81 | 1,92 | 1,81 | 1,85 | 3,35% | 483.142,00 |
| 16.08.2024 | 1,77 | 1,83 | 1,75 | 1,79 | 1,13% | 245.254,00 |
| 15.08.2024 | 1,76 | 1,80 | 1,72 | 1,77 | 2,31% | 649.073,00 |
| 14.08.2024 | 1,81 | 1,82 | 1,73 | 1,73 | -5,46% | 614.457,00 |
| 13.08.2024 | 1,89 | 1,89 | 1,77 | 1,83 | -1,35% | 850.085,00 |
| 12.08.2024 | 2,03 | 2,03 | 1,84 | 1,86 | -9,51% | 996.178,00 |
| 09.08.2024 | 1,83 | 2,06 | 1,78 | 2,05 | 12,02% | 932.125,00 |
| 08.08.2024 | 1,79 | 1,87 | 1,78 | 1,83 | 3,39% | 346.055,00 |
| 07.08.2024 | 1,85 | 1,91 | 1,76 | 1,77 | -1,12% | 413.111,00 |
| 06.08.2024 | 1,76 | 1,84 | 1,76 | 1,79 | 1,70% | 305.866,00 |
| 05.08.2024 | 1,84 | 1,85 | 1,71 | 1,76 | -4,86% | 710.679,00 |
| 02.08.2024 | 1,99 | 2,04 | 1,84 | 1,85 | -6,80% | 591.200,00 |
| 01.08.2024 | 2,03 | 2,06 | 1,96 | 1,99 | -4,11% | 663.854,00 |
| 31.07.2024 | 1,87 | 2,09 | 1,85 | 2,07 | 11,89% | 1.747.150,00 |
| 30.07.2024 | 1,94 | 2,00 | 1,84 | 1,85 | -7,04% | 734.221,00 |
| 29.07.2024 | 2,01 | 2,08 | 1,98 | 1,99 | 0,51% | 335.768,00 |
| 26.07.2024 | 1,98 | 2,04 | 1,96 | 1,98 | -0,50% | 350.329,00 |
| 25.07.2024 | 2,06 | 2,08 | 1,98 | 1,99 | -1,49% | 350.748,00 |
| 24.07.2024 | 2,08 | 2,15 | 2,00 | 2,02 | -3,35% | 661.440,00 |
| 23.07.2024 | 2,13 | 2,15 | 2,07 | 2,09 | -3,24% | 232.295,00 |
| 22.07.2024 | 2,12 | 2,23 | 2,10 | 2,16 | 3,35% | 394.489,00 |
| 19.07.2024 | 2,11 | 2,16 | 2,09 | 2,09 | -1,88% | 622.394,00 |
| 18.07.2024 | 2,18 | 2,22 | 2,11 | 2,13 | -2,38% | 392.075,00 |
| 17.07.2024 | 2,21 | 2,24 | 2,17 | 2,18 | -2,59% | 243.989,00 |
| 16.07.2024 | 2,18 | 2,27 | 2,18 | 2,24 | 2,99% | 798.492,00 |
| 15.07.2024 | 2,31 | 2,31 | 2,16 | 2,18 | -5,84% | 437.257,00 |
| 12.07.2024 | 2,30 | 2,43 | 2,29 | 2,31 | -0,43% | 814.295,00 |
| 11.07.2024 | 2,21 | 2,33 | 2,06 | 2,32 | 3,11% | 2.166.297,00 |
| 10.07.2024 | 2,40 | 2,44 | 2,22 | 2,25 | -6,64% | 1.335.809,00 |
| 09.07.2024 | 2,22 | 2,47 | 2,22 | 2,41 | 3,88% | 2.126.835,00 |
| 08.07.2024 | 2,23 | 2,35 | 2,12 | 2,32 | 3,57% | 1.156.322,00 |
| 05.07.2024 | 2,23 | 2,25 | 2,20 | 2,24 | -1,32% | 286.463,00 |
| 03.07.2024 | 2,19 | 2,37 | 2,17 | 2,27 | 4,13% | 550.620,00 |
| 02.07.2024 | 2,05 | 2,19 | 2,05 | 2,18 | 5,83% | 297.086,00 |
| 01.07.2024 | 2,11 | 2,16 | 2,05 | 2,06 | -1,67% | 285.399,00 |
| 28.06.2024 | 2,08 | 2,15 | 2,03 | 2,10 | 0,72% | 960.849,00 |
| 27.06.2024 | 2,17 | 2,20 | 2,06 | 2,08 | -4,15% | 892.794,00 |
| 26.06.2024 | 2,26 | 2,27 | 2,13 | 2,17 | -3,56% | 538.227,00 |
| 25.06.2024 | 2,31 | 2,36 | 2,19 | 2,25 | -3,02% | 491.579,00 |
| 24.06.2024 | 2,03 | 2,40 | 2,03 | 2,32 | 13,17% | 1.431.631,00 |
| 21.06.2024 | 2,06 | 2,18 | 2,03 | 2,05 | 0,24% | 1.046.950,00 |
| 20.06.2024 | 2,05 | 2,14 | 2,03 | 2,05 | -1,68% | 526.810,00 |
| 18.06.2024 | 2,10 | 2,15 | 2,03 | 2,08 | -2,80% | 934.881,00 |
| 17.06.2024 | 2,23 | 2,25 | 2,13 | 2,14 | -4,89% | 534.941,00 |
| 14.06.2024 | 2,38 | 2,38 | 2,24 | 2,25 | -5,06% | 538.560,00 |
| 13.06.2024 | 2,35 | 2,38 | 2,32 | 2,37 | 1,28% | 486.463,00 |
| 12.06.2024 | 2,37 | 2,38 | 2,30 | 2,34 | 0,86% | 419.037,00 |
| 11.06.2024 | 2,39 | 2,39 | 2,30 | 2,32 | -1,90% | 755.445,00 |
| 10.06.2024 | 2,23 | 2,40 | 2,21 | 2,37 | 5,58% | 640.994,00 |
| 07.06.2024 | 2,23 | 2,29 | 2,19 | 2,24 | -1,75% | 666.090,00 |
| 06.06.2024 | 2,25 | 2,33 | 2,21 | 2,28 | 0,00% | 1.036.378,00 |
| 05.06.2024 | 2,19 | 2,30 | 2,18 | 2,28 | 4,11% | 1.045.508,00 |
| 04.06.2024 | 2,14 | 2,22 | 2,07 | 2,19 | 3,79% | 1.063.057,00 |
| 03.06.2024 | 1,96 | 2,21 | 1,96 | 2,11 | 8,76% | 1.693.293,00 |
| 31.05.2024 | 2,06 | 2,13 | 1,94 | 1,94 | -7,18% | 1.526.317,00 |
| 30.05.2024 | 1,81 | 2,10 | 1,81 | 2,09 | 14,84% | 2.719.923,00 |
| 29.05.2024 | 1,80 | 1,87 | 1,80 | 1,82 | -1,09% | 505.913,00 |
| 28.05.2024 | 1,81 | 1,90 | 1,79 | 1,84 | 2,79% | 583.102,00 |
| 24.05.2024 | 1,79 | 1,83 | 1,76 | 1,79 | 1,13% | 860.231,00 |
| 23.05.2024 | 1,91 | 1,91 | 1,76 | 1,77 | -7,33% | 1.040.121,00 |
| 22.05.2024 | 1,89 | 1,92 | 1,83 | 1,91 | 0,53% | 574.486,00 |
| 21.05.2024 | 1,94 | 1,96 | 1,88 | 1,90 | -2,06% | 911.462,00 |
| 20.05.2024 | 2,10 | 2,10 | 1,92 | 1,94 | -5,37% | 577.313,00 |
| 17.05.2024 | 2,01 | 2,06 | 2,00 | 2,05 | 1,49% | 479.595,00 |
| 16.05.2024 | 2,05 | 2,09 | 2,00 | 2,02 | 0,00% | 949.535,00 |
| 15.05.2024 | 1,98 | 2,04 | 1,92 | 2,02 | 3,59% | 1.435.853,00 |
| 14.05.2024 | 1,90 | 1,98 | 1,90 | 1,95 | 2,63% | 477.602,00 |
| 13.05.2024 | 1,91 | 1,98 | 1,90 | 1,90 | -1,04% | 483.030,00 |
| 10.05.2024 | 1,95 | 1,95 | 1,83 | 1,92 | -0,52% | 1.315.831,00 |
| 09.05.2024 | 1,98 | 1,99 | 1,87 | 1,93 | -2,53% | 594.423,00 |
| 08.05.2024 | 1,96 | 2,00 | 1,92 | 1,98 | 0,51% | 870.761,00 |
| 07.05.2024 | 1,93 | 2,02 | 1,90 | 1,97 | 1,81% | 1.513.670,00 |
| 06.05.2024 | 1,91 | 1,98 | 1,90 | 1,94 | 1,31% | 796.387,00 |
| 03.05.2024 | 1,93 | 1,94 | 1,87 | 1,91 | 0,00% | 1.279.649,00 |
| 02.05.2024 | 1,78 | 1,92 | 1,75 | 1,91 | 9,77% | 1.445.049,00 |
| 01.05.2024 | 1,69 | 1,76 | 1,66 | 1,74 | 2,96% | 278.061,00 |
| 30.04.2024 | 1,69 | 1,71 | 1,62 | 1,69 | -1,74% | 358.069,00 |
| 29.04.2024 | 1,58 | 1,79 | 1,58 | 1,72 | 8,86% | 916.296,00 |