0,671$
-3,03%
Echtzeit-Aktienkurs Cheetah Mobile
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.11.2024 | 4,44 | 4,71 | 4,35 | 4,56 | 2,70% | 32.306,00 |
| 05.11.2024 | 4,76 | 4,90 | 4,30 | 4,44 | -5,53% | 44.990,00 |
| 04.11.2024 | 4,40 | 4,71 | 4,40 | 4,70 | 7,31% | 46.604,00 |
| 01.11.2024 | 4,33 | 4,45 | 4,33 | 4,38 | 3,55% | 18.771,00 |
| 31.10.2024 | 4,50 | 4,52 | 4,19 | 4,23 | -7,44% | 19.594,00 |
| 30.10.2024 | 4,59 | 4,67 | 4,47 | 4,57 | 0,22% | 16.376,00 |
| 29.10.2024 | 4,43 | 4,79 | 4,35 | 4,56 | 2,24% | 55.002,00 |
| 28.10.2024 | 4,31 | 4,47 | 4,31 | 4,46 | 5,06% | 17.019,00 |
| 25.10.2024 | 4,25 | 4,37 | 4,13 | 4,25 | 3,03% | 5.780,00 |
| 24.10.2024 | 4,25 | 4,25 | 4,06 | 4,12 | -2,60% | 34.010,00 |
| 23.10.2024 | 4,53 | 4,57 | 4,20 | 4,23 | -4,73% | 18.130,00 |
| 22.10.2024 | 4,43 | 4,64 | 4,40 | 4,44 | -0,89% | 38.954,00 |
| 21.10.2024 | 3,91 | 4,84 | 3,91 | 4,48 | 13,99% | 198.469,00 |
| 18.10.2024 | 3,96 | 4,26 | 3,81 | 3,93 | 3,15% | 44.040,00 |
| 17.10.2024 | 3,88 | 3,89 | 3,67 | 3,81 | -4,75% | 15.926,00 |
| 16.10.2024 | 3,91 | 4,25 | 3,86 | 4,00 | 2,30% | 14.062,00 |
| 15.10.2024 | 4,23 | 4,25 | 3,86 | 3,91 | -9,07% | 92.681,00 |
| 14.10.2024 | 4,58 | 4,58 | 4,23 | 4,30 | -7,53% | 54.245,00 |
| 11.10.2024 | 4,47 | 4,65 | 4,43 | 4,65 | 5,44% | 22.258,00 |
| 10.10.2024 | 4,74 | 4,79 | 4,30 | 4,41 | -6,77% | 43.293,00 |
| 09.10.2024 | 4,91 | 5,11 | 4,50 | 4,73 | -8,16% | 80.673,00 |
| 08.10.2024 | 5,00 | 5,22 | 4,70 | 5,15 | -8,20% | 72.470,00 |
| 07.10.2024 | 4,80 | 5,68 | 4,80 | 5,61 | 17,36% | 213.016,00 |
| 04.10.2024 | 4,50 | 4,82 | 4,13 | 4,78 | 5,99% | 159.049,00 |
| 03.10.2024 | 4,67 | 4,73 | 4,28 | 4,51 | -4,45% | 82.751,00 |
| 02.10.2024 | 4,65 | 4,77 | 4,37 | 4,72 | 8,06% | 156.836,00 |
| 01.10.2024 | 4,32 | 4,37 | 4,06 | 4,37 | 2,30% | 42.459,00 |
| 30.09.2024 | 4,27 | 4,50 | 4,16 | 4,27 | 5,17% | 137.694,00 |
| 27.09.2024 | 4,08 | 4,24 | 3,97 | 4,06 | 0,00% | 84.312,00 |
| 26.09.2024 | 3,95 | 4,35 | 3,84 | 4,06 | 9,29% | 87.160,00 |
| 25.09.2024 | 3,69 | 3,81 | 3,64 | 3,72 | 0,95% | 16.574,00 |
| 24.09.2024 | 3,83 | 3,83 | 3,61 | 3,68 | -0,81% | 17.923,00 |
| 23.09.2024 | 3,67 | 3,81 | 3,45 | 3,71 | -0,27% | 16.608,00 |
| 20.09.2024 | 3,73 | 3,77 | 3,72 | 3,72 | 1,36% | 1.415,00 |
| 19.09.2024 | 3,62 | 3,70 | 3,61 | 3,67 | 2,23% | 7.949,00 |
| 18.09.2024 | 3,70 | 3,72 | 3,59 | 3,59 | -3,23% | 25.304,00 |
| 17.09.2024 | 3,60 | 3,71 | 3,60 | 3,71 | 2,49% | 2.671,00 |
| 16.09.2024 | 3,95 | 4,01 | 3,62 | 3,62 | -3,47% | 16.941,00 |
| 13.09.2024 | 4,06 | 4,06 | 3,68 | 3,75 | -7,18% | 27.476,00 |
| 12.09.2024 | 3,50 | 4,06 | 3,50 | 4,04 | 13,32% | 48.652,00 |
| 11.09.2024 | 3,46 | 3,61 | 3,46 | 3,57 | -0,70% | 20.423,00 |
| 10.09.2024 | 3,63 | 3,63 | 3,55 | 3,59 | -1,37% | 9.257,00 |
| 09.09.2024 | 3,63 | 3,84 | 3,60 | 3,64 | 2,25% | 2.852,00 |
| 06.09.2024 | 3,50 | 3,76 | 3,50 | 3,56 | 0,00% | 11.314,00 |
| 05.09.2024 | 3,60 | 3,62 | 3,50 | 3,56 | -1,11% | 23.054,00 |
| 04.09.2024 | 3,60 | 3,63 | 3,58 | 3,60 | -0,83% | 14.990,00 |
| 03.09.2024 | 3,60 | 3,67 | 3,52 | 3,63 | 0,83% | 13.932,00 |
| 30.08.2024 | 3,61 | 3,64 | 3,52 | 3,60 | 1,69% | 6.520,00 |
| 29.08.2024 | 3,51 | 3,68 | 3,51 | 3,54 | 1,14% | 2.708,00 |
| 28.08.2024 | 3,50 | 3,68 | 3,49 | 3,50 | -2,78% | 12.000,00 |
| 27.08.2024 | 3,85 | 3,85 | 3,52 | 3,60 | -6,98% | 21.751,00 |
| 26.08.2024 | 3,89 | 3,91 | 3,80 | 3,87 | -0,51% | 3.786,00 |