0,671$
-3,03%
Echtzeit-Aktienkurs Cheetah Mobile Inc. ADR
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Inc. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 4,20 | 4,36 | 4,10 | 4,13 | -2,13% | 25.526,00 |
| 02.04.2025 | 4,30 | 4,56 | 4,20 | 4,22 | -1,86% | 33.082,00 |
| 01.04.2025 | 4,39 | 4,43 | 4,29 | 4,30 | 0,70% | 22.106,00 |
| 31.03.2025 | 4,30 | 4,30 | 4,20 | 4,27 | -2,51% | 37.147,00 |
| 28.03.2025 | 4,79 | 4,88 | 4,29 | 4,38 | -9,88% | 121.997,00 |
| 27.03.2025 | 4,80 | 5,02 | 4,80 | 4,86 | -0,82% | 25.955,00 |
| 26.03.2025 | 5,03 | 5,07 | 4,90 | 4,90 | 0,00% | 38.015,00 |
| 25.03.2025 | 4,97 | 5,04 | 4,90 | 4,90 | -2,58% | 29.399,00 |
| 24.03.2025 | 5,09 | 5,09 | 4,93 | 5,03 | 1,21% | 32.268,00 |
| 21.03.2025 | 5,15 | 5,15 | 4,90 | 4,97 | -0,20% | 22.846,00 |
| 20.03.2025 | 5,00 | 5,08 | 4,98 | 4,98 | 0,20% | 37.196,00 |
| 19.03.2025 | 4,98 | 5,15 | 4,91 | 4,97 | -0,40% | 31.282,00 |
| 18.03.2025 | 5,00 | 5,05 | 4,93 | 4,99 | 0,60% | 24.702,00 |
| 17.03.2025 | 4,97 | 5,10 | 4,80 | 4,96 | -0,80% | 58.867,00 |
| 14.03.2025 | 4,94 | 5,12 | 4,83 | 5,00 | 1,83% | 29.742,00 |
| 13.03.2025 | 5,13 | 5,13 | 4,90 | 4,91 | -6,12% | 53.558,00 |
| 12.03.2025 | 4,92 | 5,31 | 4,86 | 5,23 | 6,73% | 31.811,00 |
| 11.03.2025 | 4,86 | 5,36 | 4,86 | 4,90 | 1,45% | 45.546,00 |
| 10.03.2025 | 5,13 | 5,23 | 4,78 | 4,83 | -6,12% | 37.474,00 |
| 07.03.2025 | 4,98 | 5,28 | 4,98 | 5,15 | 3,00% | 15.126,00 |
| 06.03.2025 | 5,21 | 5,28 | 4,96 | 5,00 | -1,28% | 27.098,00 |
| 05.03.2025 | 4,98 | 5,19 | 4,80 | 5,06 | 2,64% | 51.643,00 |
| 04.03.2025 | 5,03 | 5,05 | 4,87 | 4,93 | -2,38% | 22.234,00 |
| 03.03.2025 | 5,14 | 5,29 | 5,05 | 5,05 | -4,54% | 75.894,00 |
| 28.02.2025 | 5,19 | 5,39 | 5,18 | 5,29 | 0,38% | 53.135,00 |
| 27.02.2025 | 5,54 | 5,56 | 5,21 | 5,27 | -5,89% | 26.273,00 |
| 26.02.2025 | 5,70 | 5,90 | 5,55 | 5,60 | 1,08% | 64.793,00 |
| 25.02.2025 | 5,60 | 5,71 | 5,38 | 5,54 | -1,07% | 41.700,00 |
| 24.02.2025 | 5,71 | 5,84 | 5,12 | 5,60 | -2,61% | 94.210,00 |
| 21.02.2025 | 6,10 | 6,60 | 5,70 | 5,75 | -2,87% | 102.068,00 |
| 20.02.2025 | 6,28 | 6,50 | 5,86 | 5,92 | -6,77% | 83.828,00 |
| 19.02.2025 | 5,77 | 6,45 | 5,54 | 6,35 | 13,39% | 100.718,00 |
| 18.02.2025 | 5,80 | 6,03 | 5,47 | 5,60 | -2,44% | 73.585,00 |
| 14.02.2025 | 6,00 | 6,25 | 5,69 | 5,74 | 0,70% | 152.780,00 |
| 13.02.2025 | 5,90 | 5,90 | 5,60 | 5,70 | -2,15% | 48.715,00 |
| 12.02.2025 | 5,55 | 5,90 | 5,53 | 5,83 | 4,39% | 45.697,00 |
| 11.02.2025 | 5,90 | 5,90 | 5,46 | 5,58 | -5,90% | 52.991,00 |
| 10.02.2025 | 5,22 | 6,09 | 5,22 | 5,93 | 17,19% | 162.819,00 |
| 07.02.2025 | 4,92 | 5,10 | 4,88 | 5,06 | 4,12% | 61.228,00 |
| 06.02.2025 | 4,55 | 4,90 | 4,55 | 4,86 | 7,28% | 30.561,00 |
| 05.02.2025 | 4,74 | 4,78 | 4,52 | 4,53 | -3,00% | 7.917,00 |
| 04.02.2025 | 4,46 | 4,67 | 4,46 | 4,67 | 4,94% | 14.749,00 |
| 03.02.2025 | 4,25 | 4,58 | 4,25 | 4,45 | -0,22% | 14.276,00 |
| 31.01.2025 | 4,45 | 4,50 | 4,37 | 4,46 | -0,89% | 8.329,00 |
| 30.01.2025 | 4,21 | 4,50 | 4,21 | 4,50 | 7,40% | 15.475,00 |
| 29.01.2025 | 4,63 | 4,63 | 4,12 | 4,19 | -5,20% | 15.669,00 |
| 28.01.2025 | 4,55 | 4,55 | 4,36 | 4,42 | -0,23% | 5.028,00 |
| 27.01.2025 | 4,76 | 4,79 | 4,04 | 4,43 | -6,34% | 73.775,00 |
| 24.01.2025 | 4,95 | 4,99 | 4,73 | 4,73 | -2,67% | 9.179,00 |
| 23.01.2025 | 4,51 | 4,88 | 4,51 | 4,86 | 9,21% | 28.738,00 |
| 22.01.2025 | 4,47 | 4,52 | 4,39 | 4,45 | -0,22% | 25.719,00 |
| 21.01.2025 | 4,58 | 4,58 | 4,42 | 4,46 | -3,25% | 9.279,00 |
| 17.01.2025 | 4,49 | 4,64 | 4,40 | 4,61 | 2,56% | 29.343,00 |
| 16.01.2025 | 4,47 | 4,53 | 4,24 | 4,50 | 1,93% | 39.464,00 |
| 15.01.2025 | 4,64 | 4,64 | 4,34 | 4,41 | -1,34% | 6.961,00 |
| 14.01.2025 | 4,38 | 4,64 | 4,38 | 4,47 | 1,59% | 9.350,00 |
| 13.01.2025 | 4,05 | 4,42 | 3,99 | 4,40 | 9,45% | 61.460,00 |
| 10.01.2025 | 4,21 | 4,22 | 3,95 | 4,02 | -7,59% | 84.992,00 |
| 08.01.2025 | 4,70 | 4,79 | 4,33 | 4,35 | -8,23% | 44.606,00 |
| 07.01.2025 | 4,74 | 4,82 | 4,74 | 4,74 | -2,87% | 4.099,00 |
| 06.01.2025 | 4,66 | 5,07 | 4,63 | 4,88 | 7,85% | 52.915,00 |
| 03.01.2025 | 4,64 | 4,75 | 4,51 | 4,53 | -1,63% | 16.965,00 |
| 02.01.2025 | 4,70 | 4,88 | 4,60 | 4,60 | 0,00% | 20.737,00 |
| 31.12.2024 | 4,77 | 4,88 | 4,60 | 4,60 | -3,40% | 8.175,00 |
| 30.12.2024 | 4,99 | 4,99 | 4,60 | 4,76 | -2,82% | 8.244,00 |
| 27.12.2024 | 4,88 | 5,21 | 4,78 | 4,90 | 3,81% | 37.313,00 |
| 26.12.2024 | 4,72 | 4,92 | 4,61 | 4,72 | 0,21% | 43.427,00 |
| 24.12.2024 | 4,92 | 4,92 | 4,60 | 4,71 | -1,26% | 40.920,00 |
| 23.12.2024 | 4,70 | 4,94 | 4,56 | 4,77 | 1,38% | 40.832,00 |
| 20.12.2024 | 4,60 | 4,87 | 4,51 | 4,71 | 2,51% | 41.228,00 |
| 19.12.2024 | 4,74 | 4,74 | 4,50 | 4,59 | 0,66% | 37.750,00 |
| 18.12.2024 | 4,75 | 5,08 | 4,54 | 4,56 | -4,40% | 78.026,00 |
| 17.12.2024 | 5,97 | 6,05 | 4,66 | 4,77 | -22,06% | 209.543,00 |
| 16.12.2024 | 6,33 | 6,70 | 6,05 | 6,12 | -3,32% | 88.802,00 |
| 13.12.2024 | 6,20 | 6,50 | 6,18 | 6,33 | 1,12% | 25.298,00 |
| 12.12.2024 | 6,20 | 6,77 | 6,20 | 6,26 | 1,95% | 120.139,00 |
| 11.12.2024 | 6,28 | 6,30 | 6,11 | 6,14 | -1,13% | 29.184,00 |
| 10.12.2024 | 6,15 | 6,47 | 5,93 | 6,21 | 4,19% | 97.531,00 |
| 09.12.2024 | 5,99 | 6,55 | 5,86 | 5,96 | 1,88% | 91.032,00 |
| 06.12.2024 | 5,79 | 6,12 | 5,65 | 5,85 | 4,09% | 144.031,00 |
| 05.12.2024 | 5,37 | 5,90 | 5,37 | 5,62 | 2,74% | 52.459,00 |
| 04.12.2024 | 5,39 | 5,62 | 5,38 | 5,47 | -3,01% | 45.369,00 |
| 03.12.2024 | 5,79 | 6,04 | 5,52 | 5,64 | -5,53% | 47.529,00 |
| 02.12.2024 | 5,81 | 6,11 | 5,53 | 5,97 | 3,29% | 111.678,00 |
| 29.11.2024 | 5,19 | 5,79 | 5,15 | 5,78 | 11,80% | 118.993,00 |
| 27.11.2024 | 5,18 | 5,32 | 5,04 | 5,17 | -0,19% | 31.123,00 |
| 26.11.2024 | 5,10 | 5,44 | 5,08 | 5,18 | 3,81% | 90.725,00 |
| 25.11.2024 | 4,47 | 5,19 | 4,47 | 4,99 | 9,67% | 86.217,00 |
| 22.11.2024 | 4,62 | 4,76 | 4,42 | 4,55 | -1,30% | 25.297,00 |
| 21.11.2024 | 4,80 | 4,80 | 4,60 | 4,61 | -1,50% | 17.448,00 |
| 20.11.2024 | 4,60 | 4,73 | 4,51 | 4,68 | 8,76% | 65.695,00 |
| 19.11.2024 | 4,21 | 4,48 | 4,21 | 4,30 | 1,49% | 4.626,00 |
| 18.11.2024 | 4,20 | 4,32 | 4,20 | 4,24 | 1,68% | 2.391,00 |
| 15.11.2024 | 4,26 | 4,30 | 4,00 | 4,17 | -1,18% | 13.533,00 |
| 14.11.2024 | 4,40 | 4,41 | 4,22 | 4,22 | -4,31% | 7.406,00 |
| 13.11.2024 | 4,42 | 4,54 | 4,41 | 4,41 | -0,45% | 9.705,00 |
| 12.11.2024 | 4,69 | 4,69 | 4,31 | 4,43 | -2,85% | 15.814,00 |
| 11.11.2024 | 4,50 | 4,59 | 4,35 | 4,56 | 2,70% | 15.752,00 |
| 08.11.2024 | 4,42 | 4,49 | 4,35 | 4,44 | -1,11% | 15.800,00 |
| 07.11.2024 | 4,60 | 4,60 | 4,48 | 4,49 | -1,54% | 13.653,00 |