2,574$
-0,23%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2023 | 2,63 | 2,63 | 2,55 | 2,58 | -0,77% | 364.713,00 |
| 30.05.2023 | 2,65 | 2,76 | 2,59 | 2,60 | -1,52% | 756.502,00 |
| 26.05.2023 | 2,59 | 2,75 | 2,58 | 2,64 | 3,94% | 992.907,00 |
| 25.05.2023 | 2,83 | 2,84 | 2,53 | 2,54 | -5,58% | 1.400.636,00 |
| 24.05.2023 | 2,74 | 2,75 | 2,61 | 2,69 | -2,54% | 1.488.522,00 |
| 23.05.2023 | 2,76 | 2,83 | 2,73 | 2,76 | -2,13% | 1.080.780,00 |
| 22.05.2023 | 2,73 | 2,84 | 2,71 | 2,82 | 5,03% | 941.298,00 |
| 19.05.2023 | 2,74 | 2,77 | 2,68 | 2,69 | -1,65% | 583.007,00 |
| 18.05.2023 | 2,94 | 2,94 | 2,65 | 2,73 | -7,46% | 1.503.596,00 |
| 17.05.2023 | 2,91 | 2,98 | 2,85 | 2,95 | -1,34% | 1.271.607,00 |
| 16.05.2023 | 2,97 | 3,05 | 2,91 | 2,99 | -0,99% | 1.195.896,00 |
| 15.05.2023 | 3,05 | 3,06 | 2,95 | 3,02 | -0,33% | 944.891,00 |
| 12.05.2023 | 3,07 | 3,07 | 2,95 | 3,03 | -3,19% | 962.628,00 |
| 11.05.2023 | 3,01 | 3,15 | 3,00 | 3,13 | 3,99% | 717.284,00 |
| 10.05.2023 | 3,09 | 3,18 | 2,97 | 3,01 | -3,53% | 1.533.775,00 |
| 09.05.2023 | 2,96 | 3,18 | 2,94 | 3,12 | 4,35% | 1.468.490,00 |
| 08.05.2023 | 2,99 | 3,00 | 2,90 | 2,99 | -0,33% | 548.995,00 |
| 05.05.2023 | 2,96 | 3,05 | 2,94 | 3,00 | 1,01% | 687.835,00 |
| 04.05.2023 | 2,82 | 2,98 | 2,78 | 2,97 | 6,07% | 1.108.774,00 |
| 03.05.2023 | 2,88 | 2,90 | 2,76 | 2,80 | -3,45% | 1.843.297,00 |
| 02.05.2023 | 2,91 | 2,93 | 2,80 | 2,90 | -0,68% | 1.424.360,00 |
| 01.05.2023 | 2,94 | 2,97 | 2,87 | 2,92 | -0,68% | 538.014,00 |
| 28.04.2023 | 2,95 | 3,01 | 2,89 | 2,94 | -1,67% | 591.014,00 |
| 27.04.2023 | 2,86 | 3,02 | 2,86 | 2,99 | 4,55% | 697.415,00 |
| 26.04.2023 | 2,81 | 2,93 | 2,81 | 2,86 | 3,62% | 2.374.542,00 |
| 25.04.2023 | 2,88 | 2,95 | 2,75 | 2,76 | -4,50% | 2.491.632,00 |
| 24.04.2023 | 3,01 | 3,23 | 2,86 | 2,89 | -3,02% | 3.723.589,00 |
| 21.04.2023 | 3,03 | 3,05 | 2,95 | 2,98 | -3,25% | 911.268,00 |
| 20.04.2023 | 3,01 | 3,09 | 3,01 | 3,08 | 0,65% | 732.087,00 |
| 19.04.2023 | 3,03 | 3,08 | 3,00 | 3,06 | -0,97% | 835.009,00 |
| 18.04.2023 | 3,23 | 3,24 | 3,05 | 3,09 | -3,44% | 1.168.250,00 |
| 17.04.2023 | 3,20 | 3,22 | 3,10 | 3,20 | 1,91% | 981.644,00 |
| 14.04.2023 | 3,22 | 3,23 | 3,09 | 3,14 | -1,57% | 1.024.918,00 |
| 13.04.2023 | 3,43 | 3,46 | 3,19 | 3,19 | -5,62% | 792.488,00 |
| 12.04.2023 | 3,47 | 3,48 | 3,36 | 3,38 | -1,17% | 1.470.054,00 |
| 11.04.2023 | 3,47 | 3,63 | 3,40 | 3,42 | 0,29% | 1.074.408,00 |
| 10.04.2023 | 3,69 | 3,69 | 3,34 | 3,41 | -9,31% | 1.330.373,00 |
| 06.04.2023 | 3,76 | 3,80 | 3,61 | 3,76 | 2,17% | 924.822,00 |
| 05.04.2023 | 3,80 | 3,91 | 3,54 | 3,68 | -5,15% | 2.895.525,00 |
| 04.04.2023 | 4,08 | 4,19 | 3,86 | 3,88 | -6,28% | 3.868.376,00 |
| 03.04.2023 | 3,74 | 4,19 | 3,64 | 4,14 | 27,78% | 15.764.215,00 |
| 31.03.2023 | 3,00 | 3,29 | 2,90 | 3,24 | 8,00% | 7.950.623,00 |
| 30.03.2023 | 3,03 | 3,14 | 2,94 | 3,00 | -0,99% | 4.143.961,00 |
| 29.03.2023 | 3,17 | 3,18 | 3,02 | 3,03 | -5,31% | 1.849.455,00 |
| 28.03.2023 | 3,30 | 3,30 | 3,17 | 3,20 | -2,74% | 1.323.385,00 |
| 27.03.2023 | 3,25 | 3,37 | 3,13 | 3,29 | 3,62% | 1.688.440,00 |
| 24.03.2023 | 3,46 | 3,50 | 3,11 | 3,18 | -8,50% | 3.022.363,00 |
| 23.03.2023 | 3,09 | 3,72 | 3,09 | 3,47 | 16,44% | 3.581.014,00 |
| 22.03.2023 | 3,44 | 3,60 | 2,95 | 2,98 | -11,57% | 3.447.456,00 |
| 21.03.2023 | 3,13 | 3,37 | 3,11 | 3,37 | 9,77% | 1.336.731,00 |
| 20.03.2023 | 3,24 | 3,30 | 3,06 | 3,07 | -5,25% | 1.882.676,00 |
| 17.03.2023 | 3,15 | 3,38 | 3,08 | 3,24 | 5,54% | 2.292.811,00 |
| 16.03.2023 | 3,10 | 3,14 | 2,92 | 3,07 | -2,54% | 2.108.008,00 |
| 15.03.2023 | 2,96 | 3,17 | 2,90 | 3,15 | 5,70% | 2.616.458,00 |
| 14.03.2023 | 2,99 | 3,11 | 2,90 | 2,98 | -1,32% | 2.252.030,00 |
| 13.03.2023 | 3,29 | 3,29 | 3,00 | 3,02 | -7,65% | 3.753.795,00 |
| 10.03.2023 | 3,58 | 3,60 | 3,17 | 3,27 | -8,66% | 3.746.953,00 |
| 09.03.2023 | 3,79 | 3,80 | 3,56 | 3,58 | -7,01% | 1.550.344,00 |
| 08.03.2023 | 3,80 | 3,86 | 3,71 | 3,85 | 0,26% | 924.680,00 |
| 07.03.2023 | 3,98 | 4,03 | 3,76 | 3,84 | -4,00% | 1.667.540,00 |
| 06.03.2023 | 4,07 | 4,17 | 3,95 | 4,00 | -2,44% | 1.332.887,00 |
| 03.03.2023 | 4,10 | 4,16 | 3,98 | 4,10 | 4,59% | 3.329.978,00 |
| 02.03.2023 | 3,90 | 4,05 | 3,84 | 3,92 | -0,76% | 884.984,00 |
| 01.03.2023 | 4,17 | 4,19 | 3,93 | 3,95 | -0,50% | 1.630.430,00 |
| 28.02.2023 | 4,10 | 4,12 | 3,93 | 3,97 | -2,93% | 2.224.254,00 |
| 27.02.2023 | 4,23 | 4,23 | 4,05 | 4,09 | -0,97% | 1.636.444,00 |
| 24.02.2023 | 4,13 | 4,20 | 4,03 | 4,13 | -1,20% | 2.555.244,00 |
| 23.02.2023 | 4,55 | 4,58 | 4,15 | 4,18 | -6,07% | 2.816.946,00 |
| 22.02.2023 | 4,70 | 4,80 | 4,45 | 4,45 | -2,63% | 1.346.103,00 |
| 21.02.2023 | 4,56 | 4,58 | 4,30 | 4,57 | 0,88% | 3.071.873,00 |
| 17.02.2023 | 4,75 | 4,81 | 4,53 | 4,53 | -5,23% | 1.705.462,00 |
| 16.02.2023 | 4,84 | 4,97 | 4,78 | 4,78 | -2,85% | 1.828.222,00 |
| 15.02.2023 | 5,20 | 5,25 | 4,87 | 4,92 | -1,99% | 3.541.939,00 |
| 14.02.2023 | 5,94 | 5,96 | 4,07 | 5,02 | -17,84% | 15.203.871,00 |
| 13.02.2023 | 6,31 | 6,46 | 6,07 | 6,11 | -3,17% | 1.144.229,00 |
| 10.02.2023 | 6,43 | 6,62 | 6,24 | 6,31 | -4,68% | 1.612.576,00 |
| 09.02.2023 | 6,53 | 6,66 | 6,44 | 6,62 | 3,92% | 2.133.673,00 |
| 08.02.2023 | 6,24 | 6,42 | 6,23 | 6,37 | 1,43% | 1.183.165,00 |
| 07.02.2023 | 6,13 | 6,63 | 6,05 | 6,28 | 2,45% | 1.824.785,00 |
| 06.02.2023 | 6,03 | 6,22 | 6,01 | 6,13 | -1,29% | 1.155.727,00 |
| 03.02.2023 | 6,37 | 6,41 | 6,18 | 6,21 | -4,31% | 873.957,00 |
| 02.02.2023 | 6,22 | 6,55 | 6,16 | 6,49 | 4,34% | 2.837.253,00 |
| 01.02.2023 | 5,93 | 6,30 | 5,93 | 6,22 | 5,78% | 911.736,00 |
| 31.01.2023 | 6,07 | 6,08 | 5,88 | 5,88 | -2,97% | 1.247.070,00 |
| 30.01.2023 | 6,16 | 6,16 | 5,92 | 6,06 | -3,19% | 1.063.294,00 |
| 27.01.2023 | 6,30 | 6,53 | 6,24 | 6,26 | -0,63% | 987.185,00 |
| 26.01.2023 | 6,20 | 6,32 | 6,10 | 6,30 | 3,45% | 2.771.298,00 |
| 25.01.2023 | 6,20 | 6,23 | 6,06 | 6,09 | -1,77% | 551.706,00 |
| 24.01.2023 | 6,25 | 6,35 | 6,11 | 6,20 | -1,43% | 1.037.955,00 |
| 23.01.2023 | 6,52 | 6,67 | 6,26 | 6,29 | -2,48% | 1.116.640,00 |
| 20.01.2023 | 6,74 | 6,83 | 6,43 | 6,45 | -1,53% | 1.615.093,00 |
| 19.01.2023 | 6,24 | 6,57 | 6,19 | 6,55 | 3,97% | 1.375.829,00 |
| 18.01.2023 | 6,24 | 6,33 | 6,05 | 6,30 | 1,94% | 1.325.293,00 |
| 17.01.2023 | 6,10 | 6,31 | 5,88 | 6,18 | 1,25% | 677.957,00 |
| 16.01.2023 | 6,10 | 6,11 | 6,09 | 6,10 | 0,07% | - |
| 13.01.2023 | 6,04 | 6,13 | 5,84 | 6,10 | -0,97% | 1.851.368,00 |
| 12.01.2023 | 6,12 | 6,21 | 5,98 | 6,16 | -0,81% | 1.073.123,00 |
| 11.01.2023 | 6,23 | 6,25 | 5,95 | 6,21 | -1,11% | 792.044,00 |
| 10.01.2023 | 6,17 | 6,33 | 6,05 | 6,28 | 1,78% | 477.177,00 |
| 09.01.2023 | 6,25 | 6,61 | 6,09 | 6,17 | 0,65% | 1.057.945,00 |