1,667$
-1,36%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 1,65 | 1,67 | 1,62 | 1,67 | -1,43% | - |
27.03.2024 | 1,63 | 1,75 | 1,58 | 1,70 | 4,31% | 1.123.599,00 |
26.03.2024 | 1,85 | 1,85 | 1,62 | 1,63 | -9,72% | 1.669.949,00 |
25.03.2024 | 1,93 | 1,93 | 1,80 | 1,80 | -4,76% | 867.453,00 |
22.03.2024 | 1,88 | 1,90 | 1,81 | 1,89 | -0,53% | 1.275.621,00 |
21.03.2024 | 1,94 | 1,99 | 1,87 | 1,90 | -2,56% | 1.201.616,00 |
20.03.2024 | 1,90 | 1,98 | 1,89 | 1,95 | 2,63% | 1.164.652,00 |
19.03.2024 | 1,95 | 1,96 | 1,87 | 1,90 | 2,15% | 1.241.618,00 |
18.03.2024 | 1,90 | 1,92 | 1,77 | 1,86 | 3,33% | 2.663.049,00 |
15.03.2024 | 1,94 | 2,05 | 1,80 | 1,80 | -6,74% | 4.802.171,00 |
14.03.2024 | 1,95 | 2,09 | 1,91 | 1,93 | -0,77% | 4.372.784,00 |
13.03.2024 | 1,76 | 1,95 | 1,76 | 1,95 | 10,51% | 3.293.421,00 |
12.03.2024 | 1,71 | 1,79 | 1,65 | 1,76 | 4,76% | 3.127.174,00 |
11.03.2024 | 1,61 | 1,77 | 1,61 | 1,68 | 9,80% | 3.202.979,00 |
08.03.2024 | 1,53 | 1,64 | 1,52 | 1,53 | 0,33% | 2.597.787,00 |
07.03.2024 | 1,58 | 1,60 | 1,48 | 1,53 | -3,48% | 2.093.132,00 |
06.03.2024 | 1,59 | 1,65 | 1,57 | 1,58 | 1,94% | 2.033.303,00 |
05.03.2024 | 1,53 | 1,65 | 1,52 | 1,55 | 1,31% | 3.566.982,00 |
04.03.2024 | 1,53 | 1,66 | 1,50 | 1,53 | -0,65% | 2.764.105,00 |
01.03.2024 | 1,56 | 1,58 | 1,54 | 1,54 | -0,96% | 960.942,00 |
29.02.2024 | 1,59 | 1,66 | 1,55 | 1,56 | -0,96% | 1.450.777,00 |
28.02.2024 | 1,65 | 1,65 | 1,51 | 1,57 | -5,42% | 2.333.542,00 |
27.02.2024 | 1,58 | 1,68 | 1,56 | 1,66 | 7,10% | 2.146.779,00 |
26.02.2024 | 1,53 | 1,61 | 1,52 | 1,55 | 1,97% | 1.913.281,00 |
23.02.2024 | 1,57 | 1,58 | 1,49 | 1,52 | -1,30% | 1.099.153,00 |
22.02.2024 | 1,45 | 1,62 | 1,44 | 1,54 | 6,94% | 2.644.521,00 |
21.02.2024 | 1,51 | 1,52 | 1,42 | 1,44 | -3,36% | 1.373.800,00 |
20.02.2024 | 1,56 | 1,58 | 1,47 | 1,49 | -5,10% | 1.692.417,00 |
16.02.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -1,88% | 2.542.046,00 |
15.02.2024 | 1,55 | 1,62 | 1,54 | 1,60 | 3,23% | 1.767.383,00 |
14.02.2024 | 1,53 | 1,56 | 1,52 | 1,55 | 1,97% | 1.323.757,00 |
13.02.2024 | 1,52 | 1,58 | 1,49 | 1,52 | -2,56% | 2.300.851,00 |
12.02.2024 | 1,49 | 1,59 | 1,49 | 1,56 | 4,00% | 602.809,00 |
09.02.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -3,23% | 1.175.964,00 |
08.02.2024 | 1,56 | 1,58 | 1,48 | 1,55 | -2,52% | 1.064.580,00 |
07.02.2024 | 1,57 | 1,59 | 1,50 | 1,59 | 1,27% | 1.545.930,00 |
06.02.2024 | 1,48 | 1,66 | 1,42 | 1,57 | 10,18% | 4.889.727,00 |
05.02.2024 | 1,47 | 1,52 | 1,39 | 1,43 | -4,04% | 3.590.423,00 |
02.02.2024 | 1,64 | 1,64 | 1,46 | 1,49 | -11,08% | 5.547.530,00 |
01.02.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -1,76% | 1.641.395,00 |
31.01.2024 | 1,66 | 1,75 | 1,63 | 1,70 | 0,59% | 3.664.678,00 |
30.01.2024 | 1,77 | 1,78 | 1,68 | 1,69 | -7,65% | 4.133.570,00 |
29.01.2024 | 1,83 | 1,85 | 1,77 | 1,83 | -1,08% | 2.380.481,00 |
26.01.2024 | 1,80 | 1,89 | 1,80 | 1,85 | 1,09% | 2.131.956,00 |
25.01.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -3,17% | 2.266.982,00 |
24.01.2024 | 1,98 | 2,02 | 1,84 | 1,89 | -1,56% | 3.116.324,00 |
23.01.2024 | 1,99 | 2,09 | 1,91 | 1,92 | 0,00% | 3.918.692,00 |
22.01.2024 | 2,14 | 2,15 | 1,85 | 1,92 | -12,73% | 5.157.556,00 |
19.01.2024 | 2,34 | 2,34 | 2,14 | 2,20 | -7,56% | 2.255.634,00 |
18.01.2024 | 2,43 | 2,47 | 2,33 | 2,38 | -2,26% | 1.405.048,00 |
17.01.2024 | 2,46 | 2,49 | 2,38 | 2,44 | -1,42% | 1.343.655,00 |
16.01.2024 | 2,42 | 2,52 | 2,38 | 2,47 | 2,49% | 2.889.467,00 |
12.01.2024 | 2,56 | 2,60 | 2,41 | 2,41 | -5,86% | 1.772.865,00 |
11.01.2024 | 2,35 | 2,62 | 2,35 | 2,56 | 9,17% | 4.287.408,00 |
10.01.2024 | 2,49 | 2,50 | 2,23 | 2,35 | -5,75% | 3.392.781,00 |
09.01.2024 | 2,54 | 2,57 | 2,45 | 2,49 | -1,66% | 2.752.451,00 |
08.01.2024 | 2,64 | 2,64 | 2,44 | 2,53 | -1,94% | 2.031.967,00 |
05.01.2024 | 2,74 | 2,74 | 2,55 | 2,58 | -1,34% | 1.884.930,00 |
04.01.2024 | 2,67 | 2,75 | 2,61 | 2,62 | -1,69% | 1.206.552,00 |
03.01.2024 | 2,74 | 2,75 | 2,62 | 2,66 | -1,66% | 1.693.763,00 |
02.01.2024 | 2,88 | 2,88 | 2,68 | 2,71 | -5,75% | 2.420.472,00 |
29.12.2023 | 2,84 | 2,93 | 2,82 | 2,87 | 1,77% | 2.210.397,00 |
28.12.2023 | 2,89 | 3,00 | 2,79 | 2,82 | 0,36% | 2.132.552,00 |
27.12.2023 | 2,80 | 2,92 | 2,77 | 2,81 | 1,44% | 2.834.209,00 |
26.12.2023 | 2,89 | 2,92 | 2,76 | 2,77 | -3,48% | 1.157.115,00 |
22.12.2023 | 2,91 | 2,98 | 2,87 | 2,87 | -4,49% | 2.551.427,00 |
21.12.2023 | 3,11 | 3,11 | 2,94 | 3,01 | -0,17% | 3.615.057,00 |
20.12.2023 | 3,13 | 3,15 | 3,00 | 3,01 | -2,75% | 1.726.079,00 |
19.12.2023 | 3,01 | 3,22 | 2,92 | 3,10 | 2,82% | 5.752.977,00 |
18.12.2023 | 2,89 | 3,01 | 2,85 | 3,01 | 4,51% | 5.045.220,00 |
15.12.2023 | 2,93 | 2,95 | 2,86 | 2,88 | -2,04% | 1.381.475,00 |
14.12.2023 | 2,98 | 3,10 | 2,93 | 2,94 | -2,00% | 1.578.018,00 |
13.12.2023 | 2,90 | 3,00 | 2,81 | 3,00 | 4,53% | 1.236.249,00 |
12.12.2023 | 3,00 | 3,00 | 2,80 | 2,87 | -2,71% | 714.487,00 |
11.12.2023 | 3,05 | 3,05 | 2,87 | 2,95 | -3,59% | 2.517.554,00 |
08.12.2023 | 2,99 | 3,09 | 2,99 | 3,06 | 3,03% | 1.252.642,00 |
07.12.2023 | 3,00 | 3,02 | 2,92 | 2,97 | 0,17% | 1.163.668,00 |
06.12.2023 | 2,89 | 3,00 | 2,84 | 2,97 | 4,77% | 1.302.082,00 |
05.12.2023 | 2,73 | 2,87 | 2,70 | 2,83 | 4,43% | 3.410.719,00 |
04.12.2023 | 2,70 | 2,75 | 2,68 | 2,71 | 0,74% | 1.138.842,00 |
01.12.2023 | 2,80 | 2,81 | 2,66 | 2,69 | -4,10% | 1.976.870,00 |
30.11.2023 | 2,87 | 2,91 | 2,80 | 2,81 | -1,92% | 785.657,00 |
29.11.2023 | 2,87 | 2,91 | 2,84 | 2,86 | 0,70% | 1.106.899,00 |
28.11.2023 | 2,91 | 2,91 | 2,84 | 2,84 | 0,35% | 949.647,00 |
27.11.2023 | 2,80 | 2,89 | 2,77 | 2,83 | 1,43% | 1.427.701,00 |
24.11.2023 | 2,78 | 2,83 | 2,76 | 2,79 | -0,71% | 1.698.025,00 |
22.11.2023 | 2,84 | 2,84 | 2,75 | 2,81 | 1,44% | 1.086.309,00 |
21.11.2023 | 2,78 | 2,88 | 2,69 | 2,77 | 0,73% | 1.533.237,00 |
20.11.2023 | 2,97 | 3,00 | 2,74 | 2,75 | -6,14% | 2.019.283,00 |
17.11.2023 | 2,75 | 3,07 | 2,70 | 2,93 | 12,26% | 5.004.004,00 |
16.11.2023 | 3,59 | 3,75 | 2,60 | 2,61 | -26,27% | 8.838.394,00 |
15.11.2023 | 3,45 | 3,56 | 3,43 | 3,54 | 4,42% | 2.295.343,00 |
14.11.2023 | 3,69 | 3,70 | 3,35 | 3,39 | -7,38% | 3.327.444,00 |
13.11.2023 | 3,69 | 3,80 | 3,63 | 3,66 | -1,08% | 2.090.270,00 |
10.11.2023 | 3,78 | 3,80 | 3,62 | 3,70 | 0,95% | 1.395.023,00 |
09.11.2023 | 3,52 | 3,87 | 3,52 | 3,67 | 4,12% | 3.090.163,00 |
08.11.2023 | 3,49 | 3,55 | 3,43 | 3,52 | -0,28% | 1.832.514,00 |
07.11.2023 | 3,60 | 3,65 | 3,53 | 3,53 | -3,29% | 995.350,00 |
06.11.2023 | 3,74 | 3,85 | 3,58 | 3,65 | -1,35% | 4.105.474,00 |
03.11.2023 | 3,50 | 3,73 | 3,44 | 3,70 | 8,50% | 3.237.480,00 |