0,671$
-3,03%
Echtzeit-Aktienkurs Cheetah Mobile
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.06.2026 | 2,83 | 3,08 | 2,80 | 3,01 | -0,99% | 33.877,00 |
| 25.06.2026 | 3,50 | 3,58 | 2,65 | 3,04 | -15,08% | 163.432,00 |
| 24.06.2026 | 3,65 | 3,65 | 3,47 | 3,58 | -1,65% | 16.658,00 |
| 23.06.2026 | 3,52 | 3,66 | 3,51 | 3,64 | 4,90% | 8.912,00 |
| 22.06.2026 | 3,42 | 3,51 | 3,37 | 3,47 | -0,86% | 14.139,00 |
| 18.06.2026 | 3,49 | 3,67 | 3,36 | 3,50 | -2,23% | 42.111,00 |
| 17.06.2026 | 3,40 | 3,64 | 3,40 | 3,58 | 4,99% | 7.438,00 |
| 16.06.2026 | 3,56 | 3,77 | 3,32 | 3,41 | -1,73% | 67.647,00 |
| 15.06.2026 | 3,65 | 3,86 | 3,37 | 3,47 | -6,34% | 55.211,00 |
| 12.06.2026 | 3,68 | 3,85 | 3,67 | 3,71 | -0,13% | 21.353,00 |
| 11.06.2026 | 3,84 | 3,84 | 3,67 | 3,71 | -2,11% | 13.037,00 |
| 10.06.2026 | 4,12 | 4,12 | 3,70 | 3,79 | -9,33% | 116.873,00 |
| 09.06.2026 | 4,19 | 4,39 | 4,18 | 4,18 | 1,21% | 16.515,00 |
| 08.06.2026 | 3,99 | 4,19 | 3,99 | 4,13 | 2,23% | 19.270,00 |
| 05.06.2026 | 4,09 | 4,17 | 4,00 | 4,04 | -1,94% | 15.544,00 |
| 04.06.2026 | 4,08 | 4,16 | 3,92 | 4,12 | 0,49% | 28.623,00 |
| 03.06.2026 | 4,30 | 4,39 | 4,10 | 4,10 | -6,61% | 18.212,00 |
| 02.06.2026 | 4,32 | 4,68 | 4,32 | 4,39 | -3,73% | 16.374,00 |
| 01.06.2026 | 4,51 | 4,63 | 4,21 | 4,56 | -1,30% | 24.642,00 |
| 29.05.2026 | 4,76 | 4,87 | 4,45 | 4,62 | -3,35% | 28.028,00 |
| 28.05.2026 | 4,46 | 4,80 | 4,42 | 4,78 | 6,94% | 19.492,00 |
| 27.05.2026 | 4,58 | 4,75 | 4,36 | 4,47 | -3,46% | 17.599,00 |
| 26.05.2026 | 4,72 | 4,76 | 4,50 | 4,63 | -2,73% | 14.357,00 |
| 22.05.2026 | 4,38 | 4,80 | 4,31 | 4,76 | -1,04% | 13.231,00 |
| 21.05.2026 | 4,80 | 4,90 | 4,70 | 4,81 | -0,82% | 12.815,00 |
| 20.05.2026 | 4,93 | 5,01 | 4,73 | 4,85 | -2,61% | 18.919,00 |
| 19.05.2026 | 5,10 | 5,23 | 4,92 | 4,98 | -5,14% | 34.118,00 |
| 18.05.2026 | 5,22 | 5,45 | 5,13 | 5,25 | 0,77% | 39.343,00 |
| 15.05.2026 | 5,10 | 5,25 | 5,10 | 5,21 | 1,36% | 10.260,00 |
| 14.05.2026 | 5,27 | 5,50 | 5,14 | 5,14 | -2,84% | 27.127,00 |
| 13.05.2026 | 5,02 | 5,37 | 5,02 | 5,29 | 4,34% | 12.838,00 |
| 12.05.2026 | 5,05 | 5,14 | 4,80 | 5,07 | -0,39% | 20.035,00 |
| 11.05.2026 | 5,33 | 5,33 | 5,01 | 5,09 | -4,32% | 27.651,00 |
| 08.05.2026 | 5,44 | 5,44 | 5,32 | 5,32 | -0,19% | 13.312,00 |
| 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 |