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 |
|---|---|---|---|---|---|---|
| 07.05.2026 | 5,36 | 5,45 | 5,33 | 5,33 | -0,56% | 4.778,00 |
| 06.05.2026 | 5,31 | 5,40 | 5,30 | 5,36 | 0,00% | 7.662,00 |
| 05.05.2026 | 5,45 | 5,59 | 5,31 | 5,36 | 2,49% | 5.415,00 |
| 04.05.2026 | 5,32 | 5,41 | 5,18 | 5,23 | -1,69% | 24.175,00 |
| 01.05.2026 | 5,57 | 5,65 | 5,31 | 5,32 | -2,21% | 6.993,00 |
| 30.04.2026 | 5,40 | 5,68 | 5,27 | 5,44 | -0,73% | 12.212,00 |
| 29.04.2026 | 5,64 | 5,94 | 5,45 | 5,48 | -1,44% | 6.094,00 |
| 28.04.2026 | 5,30 | 5,64 | 5,26 | 5,56 | 3,93% | 18.651,00 |
| 27.04.2026 | 5,35 | 5,52 | 5,28 | 5,35 | 0,00% | 9.990,00 |
| 24.04.2026 | 5,36 | 5,52 | 5,34 | 5,35 | -1,11% | 9.031,00 |
| 23.04.2026 | 5,40 | 5,60 | 5,36 | 5,41 | -0,18% | 24.197,00 |
| 22.04.2026 | 5,57 | 5,57 | 5,41 | 5,42 | -0,37% | 6.109,00 |
| 21.04.2026 | 5,75 | 5,86 | 5,42 | 5,44 | -3,55% | 14.531,00 |
| 20.04.2026 | 5,95 | 5,95 | 5,48 | 5,64 | -2,25% | 17.440,00 |
| 17.04.2026 | 5,83 | 5,84 | 5,70 | 5,77 | 3,04% | 9.135,00 |
| 16.04.2026 | 5,66 | 5,83 | 5,60 | 5,60 | -1,75% | 4.626,00 |
| 15.04.2026 | 5,69 | 5,95 | 5,69 | 5,70 | 0,18% | 7.016,00 |
| 14.04.2026 | 5,53 | 5,90 | 5,53 | 5,69 | 1,79% | 15.066,00 |
| 13.04.2026 | 5,45 | 5,73 | 5,45 | 5,59 | 2,19% | 4.162,00 |
| 10.04.2026 | 5,76 | 5,76 | 5,47 | 5,47 | -2,50% | 39.293,00 |
| 09.04.2026 | 5,72 | 6,47 | 5,61 | 5,61 | -2,60% | 29.628,00 |
| 08.04.2026 | 5,83 | 6,02 | 5,68 | 5,76 | 1,59% | 10.632,00 |
| 07.04.2026 | 5,88 | 5,88 | 5,61 | 5,67 | 0,00% | 3.728,00 |
| 06.04.2026 | 5,58 | 5,86 | 5,56 | 5,67 | 1,98% | 5.266,00 |
| 02.04.2026 | 5,43 | 5,90 | 5,43 | 5,56 | 1,09% | 39.046,00 |
| 01.04.2026 | 5,63 | 5,74 | 5,50 | 5,50 | -0,18% | 10.125,00 |
| 31.03.2026 | 5,52 | 5,82 | 5,39 | 5,51 | -0,90% | 34.727,00 |
| 30.03.2026 | 5,90 | 6,18 | 5,50 | 5,56 | -5,76% | 43.560,00 |
| 27.03.2026 | 6,10 | 6,21 | 5,85 | 5,90 | -3,12% | 39.731,00 |
| 26.03.2026 | 6,60 | 6,60 | 6,02 | 6,09 | -8,56% | 105.389,00 |
| 25.03.2026 | 6,84 | 6,93 | 6,59 | 6,66 | -5,26% | 20.750,00 |
| 24.03.2026 | 7,08 | 7,12 | 6,78 | 7,03 | -0,28% | 38.024,00 |
| 23.03.2026 | 6,79 | 7,38 | 6,79 | 7,05 | 4,14% | 72.643,00 |
| 20.03.2026 | 6,92 | 7,00 | 6,75 | 6,77 | -0,88% | 16.318,00 |
| 19.03.2026 | 7,02 | 7,15 | 6,80 | 6,83 | -5,79% | 8.135,00 |
| 18.03.2026 | 7,44 | 7,44 | 7,25 | 7,25 | 0,14% | 29.653,00 |
| 17.03.2026 | 7,11 | 7,40 | 7,05 | 7,24 | 1,26% | 11.135,00 |
| 16.03.2026 | 7,00 | 7,59 | 6,98 | 7,15 | 4,23% | 67.597,00 |
| 13.03.2026 | 6,85 | 7,00 | 6,76 | 6,86 | 0,29% | 9.352,00 |
| 12.03.2026 | 7,01 | 7,10 | 6,67 | 6,84 | -1,16% | 49.239,00 |
| 11.03.2026 | 7,45 | 7,49 | 6,80 | 6,92 | -7,73% | 83.296,00 |
| 10.03.2026 | 7,64 | 7,75 | 7,43 | 7,50 | -1,96% | 24.346,00 |
| 09.03.2026 | 7,86 | 8,30 | 7,28 | 7,65 | -0,39% | 107.323,00 |
| 06.03.2026 | 7,53 | 7,98 | 7,45 | 7,68 | 1,99% | 92.393,00 |
| 05.03.2026 | 6,93 | 7,56 | 6,90 | 7,53 | 8,35% | 37.884,00 |
| 04.03.2026 | 6,29 | 7,00 | 6,29 | 6,95 | 12,46% | 29.862,00 |
| 03.03.2026 | 6,40 | 6,64 | 6,15 | 6,18 | -7,07% | 18.902,00 |
| 02.03.2026 | 5,91 | 6,65 | 5,91 | 6,65 | 8,13% | 31.760,00 |
| 27.02.2026 | 6,20 | 6,38 | 6,05 | 6,15 | 0,16% | 16.635,00 |
| 26.02.2026 | 5,80 | 6,14 | 5,80 | 6,14 | 3,94% | 8.290,00 |
| 25.02.2026 | 5,71 | 5,91 | 5,71 | 5,91 | 3,45% | 8.731,00 |
| 24.02.2026 | 5,78 | 5,84 | 5,60 | 5,71 | -1,72% | 7.075,00 |
| 23.02.2026 | 5,99 | 5,99 | 5,81 | 5,81 | -3,01% | 7.319,00 |
| 20.02.2026 | 5,81 | 6,10 | 5,81 | 5,99 | 1,35% | 8.263,00 |
| 19.02.2026 | 5,75 | 5,91 | 5,75 | 5,91 | 2,60% | 6.893,00 |
| 18.02.2026 | 5,71 | 5,89 | 5,56 | 5,76 | 3,41% | 4.255,00 |
| 17.02.2026 | 5,75 | 5,75 | 5,57 | 5,57 | 0,18% | 9.114,00 |
| 13.02.2026 | 5,65 | 5,96 | 5,52 | 5,56 | -1,59% | 20.291,00 |
| 12.02.2026 | 6,03 | 6,03 | 5,60 | 5,65 | -6,30% | 25.921,00 |
| 11.02.2026 | 6,10 | 6,24 | 6,00 | 6,03 | -1,15% | 6.361,00 |
| 10.02.2026 | 6,19 | 6,19 | 6,10 | 6,10 | -0,49% | 2.692,00 |
| 09.02.2026 | 6,00 | 6,24 | 6,00 | 6,13 | 1,66% | 5.864,00 |
| 06.02.2026 | 6,06 | 6,06 | 5,90 | 6,03 | 0,84% | 12.705,00 |
| 05.02.2026 | 6,18 | 6,18 | 5,88 | 5,98 | -4,32% | 26.371,00 |
| 04.02.2026 | 6,39 | 6,39 | 6,17 | 6,25 | -1,19% | 25.921,00 |
| 03.02.2026 | 6,37 | 6,64 | 6,21 | 6,33 | -1,17% | 22.659,00 |
| 02.02.2026 | 5,92 | 6,88 | 5,92 | 6,40 | 7,02% | 47.804,00 |
| 30.01.2026 | 6,21 | 6,25 | 5,95 | 5,98 | -4,32% | 30.088,00 |
| 29.01.2026 | 6,72 | 6,72 | 6,20 | 6,25 | -6,86% | 34.826,00 |
| 28.01.2026 | 6,72 | 6,72 | 6,51 | 6,71 | 1,51% | 9.210,00 |
| 27.01.2026 | 6,71 | 6,71 | 6,60 | 6,61 | -1,64% | 25.751,00 |
| 26.01.2026 | 6,83 | 7,07 | 6,68 | 6,72 | -1,75% | 19.686,00 |
| 23.01.2026 | 7,10 | 7,10 | 6,77 | 6,84 | -1,16% | 9.764,00 |
| 22.01.2026 | 6,87 | 7,05 | 6,83 | 6,92 | 1,17% | 12.581,00 |
| 21.01.2026 | 6,90 | 6,92 | 6,77 | 6,84 | -0,15% | 11.008,00 |
| 20.01.2026 | 6,90 | 6,99 | 6,75 | 6,85 | -1,30% | 12.764,00 |
| 16.01.2026 | 6,92 | 6,96 | 6,90 | 6,94 | -0,14% | 5.973,00 |
| 15.01.2026 | 6,95 | 7,02 | 6,95 | 6,95 | 0,14% | 5.201,00 |
| 14.01.2026 | 6,90 | 7,01 | 6,90 | 6,94 | 0,14% | 16.309,00 |
| 13.01.2026 | 6,94 | 7,10 | 6,81 | 6,93 | -2,67% | 14.281,00 |
| 12.01.2026 | 6,47 | 7,20 | 6,47 | 7,12 | 9,54% | 40.338,00 |
| 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 |