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 |
|---|---|---|---|---|---|---|
| 02.06.2025 | 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 |
| 08.04.2025 | 3,95 | 3,95 | 3,41 | 3,52 | -5,88% | 24.701,00 |
| 07.04.2025 | 3,50 | 3,91 | 3,45 | 3,74 | -1,06% | 68.910,00 |
| 04.04.2025 | 4,07 | 4,07 | 3,66 | 3,78 | -8,47% | 78.537,00 |
| 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 |