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 |
|---|---|---|---|---|---|---|
| 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 | 5,96 | 5,96 | 5,51 | 5,56 | -6,55% | 22.931,00 |
| 27.08.2025 | 6,20 | 6,20 | 5,80 | 5,95 | -2,46% | 25.624,00 |
| 26.08.2025 | 5,74 | 6,20 | 5,74 | 6,10 | 4,45% | 31.983,00 |
| 25.08.2025 | 5,90 | 6,00 | 5,78 | 5,84 | 0,17% | 39.331,00 |
| 22.08.2025 | 5,65 | 6,05 | 5,65 | 5,83 | 4,11% | 50.662,00 |
| 21.08.2025 | 5,38 | 5,71 | 5,25 | 5,60 | 2,75% | 24.637,00 |
| 20.08.2025 | 5,58 | 5,66 | 5,30 | 5,45 | -2,33% | 41.056,00 |
| 19.08.2025 | 5,36 | 5,64 | 5,24 | 5,58 | 4,30% | 58.746,00 |
| 18.08.2025 | 5,18 | 5,38 | 5,18 | 5,35 | 4,90% | 19.198,00 |
| 15.08.2025 | 4,91 | 5,11 | 4,90 | 5,10 | 3,45% | 54.728,00 |
| 14.08.2025 | 4,72 | 4,93 | 4,70 | 4,93 | 5,34% | 29.880,00 |
| 13.08.2025 | 4,71 | 4,84 | 4,68 | 4,68 | 1,52% | 8.266,00 |
| 12.08.2025 | 4,75 | 4,92 | 4,54 | 4,61 | -2,95% | 49.365,00 |
| 11.08.2025 | 4,75 | 4,95 | 4,65 | 4,75 | -1,04% | 25.606,00 |
| 08.08.2025 | 4,88 | 5,09 | 4,63 | 4,80 | -2,64% | 20.082,00 |
| 07.08.2025 | 5,09 | 5,09 | 4,71 | 4,93 | -1,79% | 13.451,00 |
| 06.08.2025 | 4,79 | 5,06 | 4,79 | 5,02 | 3,51% | 9.425,00 |
| 05.08.2025 | 4,85 | 4,98 | 4,70 | 4,85 | 0,83% | 35.764,00 |
| 04.08.2025 | 5,25 | 5,25 | 4,69 | 4,81 | -5,69% | 50.525,00 |
| 01.08.2025 | 5,30 | 5,30 | 5,00 | 5,10 | -3,77% | 26.847,00 |
| 31.07.2025 | 5,74 | 5,74 | 5,30 | 5,30 | -7,83% | 17.621,00 |
| 30.07.2025 | 5,67 | 5,80 | 5,59 | 5,75 | 1,95% | 32.778,00 |
| 29.07.2025 | 5,84 | 5,93 | 5,55 | 5,64 | -5,69% | 28.639,00 |
| 28.07.2025 | 5,99 | 5,99 | 5,61 | 5,98 | 6,79% | 58.342,00 |
| 25.07.2025 | 5,82 | 5,99 | 5,52 | 5,60 | -5,25% | 16.157,00 |
| 24.07.2025 | 5,82 | 6,08 | 5,69 | 5,91 | 2,25% | 37.248,00 |
| 23.07.2025 | 5,74 | 6,18 | 5,63 | 5,78 | 0,17% | 46.150,00 |
| 22.07.2025 | 6,13 | 6,21 | 5,68 | 5,77 | -7,23% | 106.343,00 |
| 21.07.2025 | 5,34 | 6,62 | 5,34 | 6,22 | 16,70% | 306.420,00 |
| 18.07.2025 | 5,26 | 5,41 | 5,17 | 5,33 | 3,29% | 50.859,00 |
| 17.07.2025 | 5,23 | 5,33 | 5,02 | 5,16 | -0,77% | 22.774,00 |
| 16.07.2025 | 5,31 | 5,36 | 5,12 | 5,20 | -3,35% | 51.785,00 |
| 15.07.2025 | 5,13 | 5,49 | 5,02 | 5,38 | 4,67% | 95.901,00 |
| 14.07.2025 | 5,20 | 5,30 | 4,96 | 5,14 | -1,15% | 42.737,00 |
| 11.07.2025 | 4,91 | 5,25 | 4,80 | 5,20 | 6,34% | 75.736,00 |
| 10.07.2025 | 4,69 | 4,97 | 4,69 | 4,89 | 4,26% | 42.706,00 |
| 09.07.2025 | 4,75 | 4,75 | 4,60 | 4,69 | -1,94% | 10.233,00 |
| 08.07.2025 | 4,66 | 4,84 | 4,66 | 4,78 | 2,64% | 16.278,00 |
| 07.07.2025 | 4,54 | 4,71 | 4,52 | 4,66 | -2,92% | 39.470,00 |
| 03.07.2025 | 4,68 | 4,80 | 4,62 | 4,80 | 2,56% | 4.870,00 |
| 02.07.2025 | 4,58 | 4,68 | 4,53 | 4,68 | 2,41% | 5.746,00 |
| 01.07.2025 | 4,68 | 4,72 | 4,56 | 4,57 | -2,35% | 13.266,00 |
| 30.06.2025 | 4,50 | 4,90 | 4,50 | 4,68 | 1,74% | 47.574,00 |
| 27.06.2025 | 4,40 | 4,60 | 4,40 | 4,60 | 5,02% | 51.046,00 |
| 26.06.2025 | 4,41 | 4,42 | 4,34 | 4,38 | 0,46% | 29.798,00 |
| 25.06.2025 | 4,39 | 4,42 | 4,24 | 4,36 | -0,68% | 60.068,00 |
| 24.06.2025 | 4,35 | 4,50 | 4,28 | 4,39 | 2,09% | 29.358,00 |
| 23.06.2025 | 4,40 | 4,45 | 4,25 | 4,30 | -3,37% | 46.954,00 |
| 20.06.2025 | 4,51 | 4,51 | 4,33 | 4,45 | 8,27% | 112.876,00 |
| 18.06.2025 | 4,10 | 4,16 | 4,07 | 4,11 | 0,49% | 9.845,00 |
| 17.06.2025 | 4,16 | 4,31 | 3,94 | 4,09 | -1,21% | 2.380,00 |
| 16.06.2025 | 3,98 | 4,18 | 3,98 | 4,14 | 2,73% | 13.825,00 |
| 13.06.2025 | 3,92 | 4,03 | 3,92 | 4,03 | 0,00% | 4.741,00 |
| 12.06.2025 | 4,06 | 4,10 | 4,00 | 4,03 | -1,71% | 6.161,00 |
| 11.06.2025 | 4,06 | 4,19 | 4,04 | 4,10 | 1,28% | 9.788,00 |
| 10.06.2025 | 4,10 | 4,17 | 4,01 | 4,05 | -2,69% | 5.962,00 |
| 09.06.2025 | 4,24 | 4,24 | 4,06 | 4,16 | 0,00% | 12.205,00 |
| 06.06.2025 | 4,45 | 4,45 | 4,06 | 4,16 | -4,15% | 18.128,00 |
| 05.06.2025 | 4,30 | 4,41 | 4,30 | 4,34 | 0,00% | 6.318,00 |
| 04.06.2025 | 4,43 | 4,46 | 4,34 | 4,34 | -2,03% | 4.645,00 |
| 03.06.2025 | 4,50 | 4,50 | 4,31 | 4,43 | -1,77% | 11.540,00 |
| 02.06.2025 | 4,60 | 4,65 | 4,40 | 4,51 | -1,31% | 47.833,00 |
| 30.05.2025 | 4,40 | 4,66 | 4,30 | 4,57 | 0,99% | 19.541,00 |
| 29.05.2025 | 4,36 | 4,55 | 4,26 | 4,53 | 1,23% | 30.610,00 |
| 28.05.2025 | 4,30 | 4,47 | 4,06 | 4,47 | 5,67% | 55.453,00 |
| 27.05.2025 | 4,36 | 4,36 | 4,23 | 4,23 | 0,00% | 29.235,00 |
| 23.05.2025 | 4,02 | 4,35 | 3,92 | 4,23 | 2,42% | 69.244,00 |
| 22.05.2025 | 3,86 | 4,13 | 3,86 | 4,13 | 1,35% | 23.508,00 |
| 21.05.2025 | 4,07 | 4,10 | 4,00 | 4,08 | 0,99% | 6.905,00 |
| 20.05.2025 | 4,05 | 4,10 | 3,92 | 4,04 | -0,37% | 20.971,00 |
| 19.05.2025 | 4,06 | 4,06 | 3,90 | 4,05 | -0,25% | 18.294,00 |
| 16.05.2025 | 3,97 | 4,12 | 3,90 | 4,06 | 3,05% | 25.036,00 |
| 15.05.2025 | 4,12 | 4,12 | 3,92 | 3,94 | -2,96% | 11.589,00 |
| 14.05.2025 | 3,96 | 4,06 | 3,82 | 4,06 | 3,57% | 44.157,00 |
| 13.05.2025 | 3,87 | 3,96 | 3,87 | 3,92 | 1,82% | 14.343,00 |
| 12.05.2025 | 3,96 | 3,96 | 3,80 | 3,85 | 2,67% | 34.229,00 |
| 09.05.2025 | 3,83 | 3,83 | 3,70 | 3,75 | -3,85% | 13.920,00 |
| 08.05.2025 | 3,83 | 3,90 | 3,65 | 3,90 | 2,39% | 12.379,00 |
| 07.05.2025 | 3,77 | 3,87 | 3,77 | 3,81 | -1,86% | 1.861,00 |
| 06.05.2025 | 3,80 | 3,93 | 3,75 | 3,88 | 3,49% | 15.553,00 |
| 05.05.2025 | 3,81 | 3,84 | 3,71 | 3,75 | -3,52% | 3.313,00 |
| 02.05.2025 | 3,85 | 3,89 | 3,80 | 3,89 | 4,88% | 8.507,00 |
| 01.05.2025 | 3,80 | 3,80 | 3,71 | 3,71 | -1,44% | 2.011,00 |
| 30.04.2025 | 3,70 | 3,76 | 3,65 | 3,76 | 2,17% | 4.066,00 |
| 29.04.2025 | 3,76 | 3,76 | 3,68 | 3,68 | -0,94% | 7.409,00 |
| 28.04.2025 | 3,95 | 3,95 | 3,72 | 3,72 | -5,47% | 16.527,00 |
| 25.04.2025 | 3,98 | 3,98 | 3,93 | 3,93 | -1,01% | 1.566,00 |
| 24.04.2025 | 3,90 | 3,98 | 3,81 | 3,97 | 0,51% | 86.245,00 |
| 23.04.2025 | 3,98 | 4,00 | 3,85 | 3,95 | 4,22% | 22.717,00 |
| 22.04.2025 | 3,68 | 3,84 | 3,68 | 3,79 | 2,43% | 16.446,00 |
| 21.04.2025 | 3,65 | 3,71 | 3,57 | 3,70 | 2,49% | 28.128,00 |
| 17.04.2025 | 3,55 | 3,65 | 3,55 | 3,61 | 0,56% | 1.383,00 |
| 16.04.2025 | 3,49 | 3,64 | 3,46 | 3,59 | -1,37% | 9.039,00 |
| 15.04.2025 | 3,72 | 3,72 | 3,64 | 3,64 | -2,15% | 1.260,00 |
| 14.04.2025 | 3,69 | 3,85 | 3,69 | 3,72 | 2,20% | 15.643,00 |
| 11.04.2025 | 3,32 | 3,70 | 3,30 | 3,64 | 9,64% | 24.300,00 |
| 10.04.2025 | 3,64 | 3,64 | 3,30 | 3,32 | -9,04% | 34.770,00 |
| 09.04.2025 | 3,42 | 3,67 | 3,28 | 3,65 | 3,69% | 51.514,00 |