11,249$
4,55%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -3,17% | 8.446.873,00 |
| 18.09.2025 | 9,62 | 10,19 | 9,35 | 9,95 | 1,07% | 7.123.876,00 |
| 17.09.2025 | 9,89 | 10,19 | 9,70 | 9,84 | 2,61% | 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 | 7,66% | 6.029.752,00 |
| 08.09.2025 | 8,10 | 8,12 | 7,73 | 7,74 | -2,06% | 3.860.832,00 |
| 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 | -2,99% | 5.969.218,00 |
| 11.08.2025 | 8,25 | 8,41 | 7,90 | 8,04 | 0,75% | 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 | 9,39% | 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 |