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 |
|---|---|---|---|---|---|---|
| 09.01.2026 | 6,36 | 6,66 | 6,36 | 6,50 | 3,01% | 11.338,00 |
| 08.01.2026 | 6,47 | 6,54 | 6,29 | 6,31 | -2,92% | 8.347,00 |
| 07.01.2026 | 6,43 | 6,57 | 6,43 | 6,50 | 0,85% | 5.062,00 |
| 06.01.2026 | 6,74 | 6,75 | 6,45 | 6,45 | -2,35% | 10.579,00 |
| 05.01.2026 | 6,29 | 6,66 | 6,29 | 6,60 | 5,43% | 5.014,00 |
| 02.01.2026 | 6,20 | 6,31 | 6,01 | 6,26 | 4,33% | 8.673,00 |
| 31.12.2025 | 5,94 | 6,19 | 5,82 | 6,00 | 1,69% | 16.730,00 |
| 30.12.2025 | 5,89 | 5,95 | 5,87 | 5,90 | 0,51% | 19.327,00 |
| 29.12.2025 | 6,03 | 6,22 | 5,81 | 5,87 | -7,41% | 47.158,00 |
| 26.12.2025 | 6,40 | 6,40 | 6,33 | 6,34 | -0,31% | 5.527,00 |
| 24.12.2025 | 6,47 | 6,59 | 6,34 | 6,36 | -2,30% | 2.973,00 |
| 23.12.2025 | 6,58 | 6,62 | 6,46 | 6,51 | -1,36% | 9.273,00 |
| 22.12.2025 | 6,98 | 6,98 | 6,53 | 6,60 | -1,79% | 5.185,00 |
| 19.12.2025 | 6,63 | 6,87 | 6,63 | 6,72 | 3,70% | 6.107,00 |
| 18.12.2025 | 6,63 | 6,72 | 6,43 | 6,48 | -1,37% | 10.700,00 |
| 17.12.2025 | 6,90 | 6,90 | 6,51 | 6,57 | -2,38% | 21.801,00 |
| 16.12.2025 | 6,59 | 6,81 | 6,59 | 6,73 | 0,75% | 110.656,00 |
| 15.12.2025 | 6,70 | 6,80 | 6,55 | 6,68 | -0,60% | 21.370,00 |
| 12.12.2025 | 6,85 | 6,89 | 6,72 | 6,72 | -5,22% | 8.057,00 |
| 11.12.2025 | 6,93 | 7,34 | 6,85 | 7,09 | 1,87% | 8.539,00 |
| 10.12.2025 | 6,90 | 7,01 | 6,56 | 6,96 | 1,31% | 18.315,00 |
| 09.12.2025 | 6,65 | 6,90 | 6,64 | 6,87 | 1,18% | 16.664,00 |
| 08.12.2025 | 6,91 | 6,95 | 6,72 | 6,79 | -1,16% | 28.264,00 |
| 05.12.2025 | 6,85 | 6,90 | 6,85 | 6,87 | 1,03% | 10.906,00 |
| 04.12.2025 | 6,81 | 7,00 | 6,71 | 6,80 | -0,15% | 41.063,00 |
| 03.12.2025 | 6,82 | 7,06 | 6,80 | 6,81 | 0,15% | 35.026,00 |
| 02.12.2025 | 7,22 | 7,59 | 6,54 | 6,80 | -9,45% | 160.727,00 |
| 01.12.2025 | 7,65 | 7,80 | 7,29 | 7,51 | -3,59% | 26.943,00 |
| 28.11.2025 | 7,55 | 7,99 | 7,39 | 7,79 | 5,56% | 10.185,00 |
| 26.11.2025 | 9,00 | 9,00 | 7,26 | 7,38 | -13,28% | 256.386,00 |
| 25.11.2025 | 7,99 | 8,61 | 7,99 | 8,51 | 7,86% | 161.900,00 |
| 24.11.2025 | 6,53 | 7,90 | 6,53 | 7,89 | 22,52% | 63.112,00 |
| 21.11.2025 | 6,47 | 6,60 | 6,25 | 6,44 | -0,31% | 14.112,00 |
| 20.11.2025 | 6,49 | 6,70 | 6,30 | 6,46 | 1,57% | 32.400,00 |
| 19.11.2025 | 6,53 | 6,58 | 6,29 | 6,36 | -0,16% | 8.974,00 |
| 18.11.2025 | 6,50 | 6,70 | 6,21 | 6,37 | -3,04% | 38.478,00 |
| 17.11.2025 | 6,73 | 6,83 | 6,50 | 6,57 | -1,65% | 34.359,00 |
| 14.11.2025 | 6,51 | 6,86 | 6,51 | 6,68 | 0,91% | 25.032,00 |
| 13.11.2025 | 7,10 | 7,41 | 6,62 | 6,62 | -8,94% | 59.881,00 |
| 12.11.2025 | 7,24 | 7,27 | 7,11 | 7,27 | -0,41% | 18.062,00 |
| 11.11.2025 | 7,39 | 7,39 | 7,25 | 7,30 | -1,22% | 6.718,00 |
| 10.11.2025 | 7,26 | 7,53 | 7,26 | 7,39 | 1,79% | 8.359,00 |
| 07.11.2025 | 7,33 | 7,33 | 7,08 | 7,26 | -3,59% | 13.031,00 |
| 06.11.2025 | 7,50 | 7,62 | 7,39 | 7,53 | 1,21% | 19.801,00 |
| 05.11.2025 | 7,20 | 7,44 | 7,20 | 7,44 | 2,90% | 5.386,00 |
| 04.11.2025 | 7,26 | 7,49 | 7,10 | 7,23 | -2,95% | 30.508,00 |
| 03.11.2025 | 7,65 | 7,65 | 7,29 | 7,45 | 0,13% | 9.971,00 |
| 31.10.2025 | 7,75 | 7,76 | 7,30 | 7,44 | -4,12% | 26.955,00 |
| 30.10.2025 | 7,48 | 7,80 | 7,37 | 7,76 | 4,58% | 34.728,00 |
| 29.10.2025 | 7,68 | 7,76 | 7,42 | 7,42 | -2,75% | 17.020,00 |
| 28.10.2025 | 7,61 | 7,63 | 7,40 | 7,63 | 0,53% | 11.099,00 |
| 27.10.2025 | 7,67 | 7,69 | 7,09 | 7,59 | 6,15% | 32.412,00 |
| 24.10.2025 | 7,12 | 7,27 | 7,00 | 7,15 | 0,99% | 25.530,00 |
| 23.10.2025 | 7,00 | 7,46 | 7,00 | 7,08 | 0,71% | 77.926,00 |
| 22.10.2025 | 7,38 | 7,38 | 6,86 | 7,03 | -5,51% | 69.408,00 |
| 21.10.2025 | 7,59 | 7,75 | 7,36 | 7,44 | -3,12% | 30.596,00 |
| 20.10.2025 | 7,46 | 7,82 | 7,46 | 7,68 | 3,92% | 36.641,00 |
| 17.10.2025 | 7,22 | 7,66 | 7,12 | 7,39 | 0,14% | 59.404,00 |
| 16.10.2025 | 7,92 | 8,10 | 7,20 | 7,38 | -6,11% | 55.027,00 |
| 15.10.2025 | 8,23 | 8,36 | 7,85 | 7,86 | -2,00% | 42.741,00 |
| 14.10.2025 | 7,81 | 8,23 | 7,75 | 8,02 | 2,04% | 46.447,00 |
| 13.10.2025 | 7,42 | 8,41 | 7,42 | 7,86 | 8,26% | 112.916,00 |
| 10.10.2025 | 8,30 | 8,48 | 7,03 | 7,26 | -12,95% | 140.115,00 |
| 09.10.2025 | 8,39 | 8,50 | 8,21 | 8,34 | -0,95% | 22.576,00 |
| 08.10.2025 | 8,59 | 8,83 | 8,39 | 8,42 | -1,64% | 15.133,00 |
| 07.10.2025 | 8,77 | 9,15 | 8,40 | 8,56 | -3,06% | 63.304,00 |
| 06.10.2025 | 8,25 | 8,87 | 8,25 | 8,83 | 5,62% | 25.608,00 |
| 02.10.2025 | 8,41 | 8,65 | 8,18 | 8,36 | 0,72% | 39.750,00 |
| 01.10.2025 | 8,06 | 8,35 | 8,06 | 8,30 | 2,98% | 15.006,00 |
| 30.09.2025 | 8,28 | 8,34 | 7,84 | 8,06 | -1,83% | 39.175,00 |
| 29.09.2025 | 8,30 | 8,61 | 8,20 | 8,21 | 1,11% | 66.661,00 |
| 26.09.2025 | 8,54 | 8,54 | 8,01 | 8,12 | -5,03% | 97.336,00 |
| 25.09.2025 | 8,63 | 8,92 | 8,13 | 8,55 | -0,93% | 37.160,00 |
| 24.09.2025 | 8,85 | 9,10 | 8,63 | 8,63 | -0,46% | 51.714,00 |
| 23.09.2025 | 9,28 | 9,28 | 8,51 | 8,67 | -6,27% | 56.619,00 |
| 22.09.2025 | 8,20 | 9,44 | 8,20 | 9,25 | 14,06% | 117.816,00 |
| 19.09.2025 | 8,49 | 8,49 | 8,01 | 8,11 | -3,57% | 29.563,00 |
| 18.09.2025 | 8,50 | 8,99 | 8,35 | 8,41 | -1,18% | 24.948,00 |
| 17.09.2025 | 8,61 | 8,85 | 8,40 | 8,51 | -1,05% | 46.461,00 |
| 16.09.2025 | 7,78 | 8,72 | 7,76 | 8,60 | 9,28% | 117.799,00 |
| 15.09.2025 | 8,16 | 8,48 | 7,80 | 7,87 | -4,14% | 117.173,00 |
| 12.09.2025 | 9,00 | 9,10 | 8,10 | 8,21 | -6,17% | 170.645,00 |
| 11.09.2025 | 8,07 | 9,39 | 7,85 | 8,75 | 18,56% | 377.938,00 |
| 10.09.2025 | 7,50 | 7,68 | 7,10 | 7,38 | 4,24% | 128.201,00 |
| 09.09.2025 | 7,38 | 7,56 | 7,00 | 7,08 | -3,15% | 113.136,00 |
| 08.09.2025 | 6,45 | 7,45 | 6,45 | 7,31 | 14,22% | 236.299,00 |
| 05.09.2025 | 5,91 | 6,48 | 5,91 | 6,40 | 9,97% | 91.608,00 |
| 04.09.2025 | 5,91 | 5,98 | 5,81 | 5,82 | -3,16% | 19.203,00 |
| 03.09.2025 | 5,91 | 6,08 | 5,89 | 6,01 | 2,74% | 32.944,00 |
| 02.09.2025 | 5,99 | 6,03 | 5,79 | 5,85 | -2,66% | 27.989,00 |
| 29.08.2025 | 5,60 | 6,09 | 5,58 | 6,01 | 8,09% | 40.089,00 |
| 28.08.2025 | 5,95 | 5,96 | 5,51 | 5,56 | -6,55% | 21.931,00 |
| 27.08.2025 | 6,19 | 6,20 | 5,80 | 5,95 | -2,46% | 25.623,00 |
| 26.08.2025 | 5,81 | 6,20 | 5,74 | 6,10 | 4,45% | 31.586,00 |
| 25.08.2025 | 5,98 | 6,00 | 5,78 | 5,84 | 0,17% | 35.175,00 |
| 22.08.2025 | 5,65 | 6,05 | 5,65 | 5,83 | 4,11% | 50.662,00 |
| 21.08.2025 | 5,30 | 5,71 | 5,25 | 5,60 | 2,75% | 20.709,00 |
| 20.08.2025 | 5,58 | 5,66 | 5,30 | 5,45 | -2,33% | 41.056,00 |
| 19.08.2025 | 5,45 | 5,64 | 5,24 | 5,58 | 4,30% | 58.736,00 |
| 18.08.2025 | 5,22 | 5,38 | 5,18 | 5,35 | 4,90% | 17.079,00 |