9,515$
-4,52%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.11.2025 | 9,59 | 9,67 | 9,32 | 9,65 | -3,16% | 2.842.443,00 |
| 06.11.2025 | 10,05 | 10,52 | 9,88 | 9,97 | 1,37% | 4.451.279,00 |
| 05.11.2025 | 9,46 | 10,00 | 9,23 | 9,83 | 5,81% | 3.926.161,00 |
| 04.11.2025 | 9,75 | 9,85 | 9,22 | 9,29 | -8,47% | 3.764.398,00 |
| 03.11.2025 | 10,31 | 10,35 | 9,91 | 10,15 | -2,40% | 2.710.190,00 |
| 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% | 4.332.265,00 |
| 23.10.2025 | 9,17 | 9,52 | 9,10 | 9,36 | 3,22% | 2.346.357,00 |
| 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 |
| 06.10.2025 | 10,70 | 10,94 | 10,53 | 10,61 | 0,28% | 3.010.128,00 |
| 03.10.2025 | 11,13 | 11,15 | 10,52 | 10,58 | -5,87% | 4.848.393,00 |
| 02.10.2025 | 11,33 | 11,80 | 10,90 | 11,24 | 4,46% | 8.582.943,00 |
| 01.10.2025 | 10,31 | 10,86 | 10,12 | 10,76 | 4,16% | 3.322.770,00 |
| 30.09.2025 | 10,55 | 11,09 | 10,14 | 10,33 | -0,77% | 5.630.636,00 |
| 29.09.2025 | 11,18 | 11,29 | 10,37 | 10,41 | -3,61% | 7.761.688,00 |
| 26.09.2025 | 10,72 | 11,05 | 10,11 | 10,80 | -2,96% | 8.561.763,00 |
| 25.09.2025 | 10,19 | 11,68 | 10,14 | 11,13 | 7,33% | 17.397.373,00 |
| 24.09.2025 | 9,97 | 10,85 | 9,94 | 10,37 | 10,91% | 18.110.795,00 |
| 23.09.2025 | 10,00 | 10,14 | 9,12 | 9,35 | -6,97% | 9.519.055,00 |
| 22.09.2025 | 9,93 | 10,37 | 9,58 | 10,05 | 4,36% | 8.367.910,00 |
| 19.09.2025 | 9,61 | 10,02 | 9,37 | 9,63 | -3,22% | 8.446.873,00 |
| 18.09.2025 | 9,62 | 10,19 | 9,35 | 9,95 | 1,02% | 7.123.876,00 |
| 17.09.2025 | 9,89 | 10,19 | 9,70 | 9,85 | 2,71% | 9.101.372,00 |
| 16.09.2025 | 9,49 | 9,61 | 8,92 | 9,59 | 0,00% | 6.512.459,00 |
| 15.09.2025 | 9,65 | 9,81 | 9,15 | 9,59 | 0,21% | 9.720.918,00 |
| 12.09.2025 | 9,13 | 9,70 | 9,08 | 9,57 | 5,05% | 10.294.755,00 |
| 11.09.2025 | 8,39 | 9,44 | 8,25 | 9,11 | 14,88% | 13.567.261,00 |
| 10.09.2025 | 8,14 | 8,27 | 7,86 | 7,93 | -4,80% | 3.656.096,00 |
| 09.09.2025 | 7,77 | 8,34 | 7,69 | 8,33 | 8,46% | 6.029.752,00 |
| 08.09.2025 | 8,12 | 8,14 | 7,68 | 7,68 | -2,78% | 3.904.217,00 |
| 05.09.2025 | 8,07 | 8,51 | 7,77 | 7,90 | 3,40% | 10.674.978,00 |
| 04.09.2025 | 7,75 | 7,75 | 7,37 | 7,64 | -4,50% | 5.283.177,00 |
| 03.09.2025 | 8,02 | 8,21 | 7,92 | 8,00 | -0,74% | 2.884.416,00 |
| 02.09.2025 | 8,35 | 8,49 | 7,91 | 8,06 | -6,93% | 5.579.111,00 |
| 29.08.2025 | 8,90 | 9,14 | 8,46 | 8,66 | 1,52% | 14.156.877,00 |
| 28.08.2025 | 7,89 | 8,55 | 7,88 | 8,53 | 9,36% | 8.533.348,00 |
| 27.08.2025 | 7,83 | 7,87 | 7,67 | 7,80 | -0,13% | 2.535.441,00 |
| 26.08.2025 | 7,84 | 8,37 | 7,80 | 7,81 | -0,38% | 5.811.528,00 |
| 25.08.2025 | 8,39 | 8,40 | 7,76 | 7,84 | -5,43% | 4.922.952,00 |
| 22.08.2025 | 7,65 | 8,73 | 7,41 | 8,29 | 12,94% | 9.459.400,00 |
| 21.08.2025 | 7,45 | 7,93 | 7,27 | 7,34 | -8,02% | 7.365.842,00 |
| 20.08.2025 | 7,85 | 7,99 | 7,41 | 7,98 | 1,79% | 4.559.545,00 |
| 19.08.2025 | 7,87 | 8,30 | 7,79 | 7,84 | 1,16% | 4.865.017,00 |
| 18.08.2025 | 7,93 | 8,18 | 7,73 | 7,75 | -0,26% | 4.516.242,00 |
| 15.08.2025 | 8,00 | 8,05 | 7,73 | 7,77 | -2,26% | 3.137.649,00 |
| 14.08.2025 | 7,87 | 8,22 | 7,87 | 7,95 | -0,75% | 4.452.975,00 |
| 13.08.2025 | 7,89 | 8,30 | 7,85 | 8,01 | 2,69% | 4.489.659,00 |
| 12.08.2025 | 7,90 | 8,01 | 7,28 | 7,80 | -2,74% | 5.969.218,00 |
| 11.08.2025 | 8,25 | 8,41 | 7,90 | 8,02 | 0,50% | 3.589.060,00 |
| 08.08.2025 | 8,04 | 8,10 | 7,84 | 7,98 | -2,09% | 3.226.679,00 |
| 07.08.2025 | 8,19 | 8,43 | 8,14 | 8,15 | 1,75% | 4.290.672,00 |
| 06.08.2025 | 7,82 | 8,07 | 7,72 | 8,01 | 2,30% | 2.509.510,00 |
| 05.08.2025 | 7,91 | 8,13 | 7,78 | 7,83 | 0,13% | 4.189.422,00 |
| 04.08.2025 | 7,67 | 7,86 | 7,64 | 7,82 | 4,41% | 2.392.101,00 |
| 01.08.2025 | 7,90 | 7,90 | 7,17 | 7,49 | -9,87% | 8.422.628,00 |
| 31.07.2025 | 8,02 | 8,53 | 8,01 | 8,31 | 3,62% | 7.587.241,00 |
| 30.07.2025 | 8,11 | 8,25 | 7,95 | 8,02 | -3,14% | 3.647.793,00 |
| 29.07.2025 | 8,63 | 8,78 | 8,10 | 8,28 | -0,72% | 5.693.978,00 |
| 28.07.2025 | 8,15 | 8,45 | 8,15 | 8,34 | 0,97% | 2.997.981,00 |
| 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 | 9,46% | 8.971.294,00 |
| 02.07.2025 | 6,81 | 7,35 | 6,80 | 7,08 | 7,11% | 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 |