6,495$
-5,87%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2025 | 6,87 | 6,89 | 6,42 | 6,48 | -6,09% | 367.692,00 |
| 30.06.2025 | 7,04 | 7,29 | 6,81 | 6,90 | -1,15% | 11.510.020,00 |
| 27.06.2025 | 6,18 | 7,05 | 6,07 | 6,98 | 18,10% | 20.331.648,00 |
| 26.06.2025 | 5,98 | 5,98 | 5,80 | 5,91 | -1,50% | 4.390.670,00 |
| 25.06.2025 | 6,03 | 6,20 | 5,90 | 6,00 | 2,74% | 4.601.624,00 |
| 24.06.2025 | 5,61 | 5,95 | 5,55 | 5,84 | 7,16% | 6.250.380,00 |
| 23.06.2025 | 5,49 | 5,63 | 5,31 | 5,45 | -0,55% | 1.896.309,00 |
| 20.06.2025 | 5,49 | 5,52 | 5,36 | 5,48 | 0,74% | 5.239.762,00 |
| 18.06.2025 | 5,50 | 5,66 | 5,44 | 5,44 | -1,98% | 3.229.877,00 |
| 17.06.2025 | 5,60 | 5,60 | 5,45 | 5,55 | -2,29% | 3.170.831,00 |
| 16.06.2025 | 5,52 | 5,69 | 5,47 | 5,68 | 4,41% | 2.457.006,00 |
| 13.06.2025 | 5,68 | 5,72 | 5,41 | 5,44 | -5,88% | 2.297.055,00 |
| 12.06.2025 | 5,95 | 6,01 | 5,75 | 5,78 | -3,99% | 2.411.300,00 |
| 11.06.2025 | 6,11 | 6,12 | 5,95 | 6,02 | -0,66% | 1.567.724,00 |
| 10.06.2025 | 6,06 | 6,11 | 5,86 | 6,06 | -1,46% | 2.248.060,00 |
| 09.06.2025 | 6,12 | 6,35 | 6,09 | 6,15 | 4,06% | 3.072.927,00 |
| 06.06.2025 | 6,03 | 6,07 | 5,85 | 5,91 | -1,99% | 3.617.299,00 |
| 05.06.2025 | 6,15 | 6,20 | 5,77 | 6,03 | 3,61% | 6.558.996,00 |
| 04.06.2025 | 5,61 | 5,90 | 5,60 | 5,82 | 5,05% | 4.080.132,00 |
| 03.06.2025 | 5,50 | 5,65 | 5,47 | 5,54 | 0,36% | 2.253.893,00 |
| 02.06.2025 | 5,40 | 5,58 | 5,35 | 5,52 | 3,37% | 2.627.896,00 |
| 30.05.2025 | 5,29 | 5,38 | 5,15 | 5,34 | -2,20% | 5.143.405,00 |
| 29.05.2025 | 5,55 | 5,63 | 5,44 | 5,46 | 1,30% | 4.041.565,00 |
| 28.05.2025 | 5,62 | 5,92 | 5,27 | 5,39 | -10,76% | 9.860.370,00 |
| 27.05.2025 | 6,05 | 6,23 | 5,95 | 6,04 | 0,92% | 8.520.128,00 |
| 23.05.2025 | 6,01 | 6,06 | 5,94 | 5,99 | -1,07% | 2.101.043,00 |
| 22.05.2025 | 6,24 | 6,32 | 6,03 | 6,05 | -6,64% | 3.798.799,00 |
| 21.05.2025 | 6,33 | 6,71 | 6,31 | 6,48 | 4,18% | 4.929.742,00 |
| 20.05.2025 | 6,49 | 6,62 | 6,21 | 6,22 | -1,27% | 3.385.292,00 |
| 19.05.2025 | 6,29 | 6,34 | 6,16 | 6,30 | -2,02% | 2.536.623,00 |
| 16.05.2025 | 6,03 | 6,48 | 5,99 | 6,43 | 7,62% | 4.783.003,00 |
| 15.05.2025 | 5,82 | 6,07 | 5,60 | 5,98 | -4,09% | 5.541.663,00 |
| 14.05.2025 | 6,71 | 6,73 | 6,09 | 6,23 | -2,50% | 6.276.052,00 |
| 13.05.2025 | 6,94 | 6,99 | 6,31 | 6,39 | -11,62% | 9.403.579,00 |
| 12.05.2025 | 6,80 | 7,56 | 6,80 | 7,23 | 21,31% | 12.949.834,00 |
| 09.05.2025 | 6,00 | 6,20 | 5,86 | 5,96 | -0,67% | 3.800.553,00 |
| 08.05.2025 | 6,45 | 6,47 | 5,81 | 6,00 | -4,76% | 12.280.288,00 |
| 07.05.2025 | 6,68 | 6,74 | 6,21 | 6,30 | -7,76% | 6.129.049,00 |
| 06.05.2025 | 7,01 | 7,19 | 6,79 | 6,83 | -1,87% | 7.713.139,00 |
| 05.05.2025 | 7,01 | 7,12 | 6,77 | 6,96 | -1,69% | 4.207.717,00 |
| 02.05.2025 | 6,74 | 7,32 | 6,60 | 7,08 | 12,92% | 8.635.962,00 |
| 01.05.2025 | 6,54 | 6,60 | 6,24 | 6,27 | -0,24% | 5.241.066,00 |
| 30.04.2025 | 5,95 | 6,36 | 5,81 | 6,29 | 11,04% | 8.296.441,00 |
| 29.04.2025 | 5,55 | 5,83 | 5,51 | 5,66 | 4,04% | 7.501.271,00 |
| 28.04.2025 | 5,37 | 5,63 | 5,29 | 5,44 | 1,12% | 1.987.004,00 |
| 25.04.2025 | 5,35 | 5,43 | 5,18 | 5,38 | -0,74% | 3.201.438,00 |
| 24.04.2025 | 5,29 | 5,56 | 5,22 | 5,42 | 2,46% | 4.552.548,00 |
| 23.04.2025 | 5,28 | 6,04 | 5,25 | 5,29 | 8,62% | 9.458.996,00 |
| 22.04.2025 | 4,99 | 5,08 | 4,77 | 4,87 | 1,46% | 4.565.090,00 |
| 21.04.2025 | 5,03 | 5,10 | 4,69 | 4,80 | -4,38% | 4.340.650,00 |
| 17.04.2025 | 4,93 | 5,22 | 4,89 | 5,02 | 5,91% | 7.828.644,00 |
| 16.04.2025 | 5,34 | 5,34 | 4,65 | 4,74 | -12,06% | 18.441.971,00 |
| 15.04.2025 | 5,51 | 5,78 | 5,37 | 5,39 | -2,00% | 5.692.327,00 |
| 14.04.2025 | 5,60 | 6,26 | 5,42 | 5,50 | -0,72% | 8.402.304,00 |
| 11.04.2025 | 5,76 | 5,96 | 5,38 | 5,54 | -2,21% | 7.242.699,00 |
| 10.04.2025 | 5,89 | 6,09 | 5,49 | 5,67 | -3,98% | 8.636.756,00 |
| 09.04.2025 | 5,66 | 6,45 | 4,87 | 5,90 | 2,16% | 25.375.595,00 |
| 08.04.2025 | 6,71 | 6,71 | 5,51 | 5,78 | -10,47% | 10.915.597,00 |
| 07.04.2025 | 5,70 | 6,79 | 5,54 | 6,45 | 0,94% | 11.841.911,00 |
| 04.04.2025 | 6,85 | 6,95 | 6,12 | 6,39 | -12,59% | 9.957.255,00 |
| 03.04.2025 | 7,66 | 7,78 | 7,30 | 7,31 | -9,98% | 4.619.754,00 |
| 02.04.2025 | 7,98 | 8,23 | 7,90 | 8,12 | 3,05% | 2.910.687,00 |
| 01.04.2025 | 8,07 | 8,18 | 7,67 | 7,88 | -4,02% | 6.669.003,00 |
| 31.03.2025 | 7,97 | 8,29 | 7,68 | 8,21 | -0,48% | 7.943.421,00 |
| 28.03.2025 | 8,76 | 8,86 | 7,86 | 8,25 | -8,44% | 11.120.096,00 |
| 27.03.2025 | 8,90 | 9,07 | 8,81 | 9,01 | 1,24% | 5.747.628,00 |
| 26.03.2025 | 8,43 | 9,00 | 8,23 | 8,90 | 4,95% | 7.490.093,00 |
| 25.03.2025 | 8,89 | 8,93 | 8,37 | 8,48 | -5,67% | 5.224.472,00 |
| 24.03.2025 | 8,92 | 9,15 | 8,88 | 8,99 | 3,21% | 5.465.037,00 |
| 21.03.2025 | 8,85 | 8,85 | 8,21 | 8,71 | -1,69% | 10.253.351,00 |
| 20.03.2025 | 9,50 | 9,66 | 8,68 | 8,86 | -10,05% | 11.573.661,00 |
| 19.03.2025 | 10,30 | 10,60 | 9,77 | 9,85 | -9,96% | 16.556.011,00 |
| 18.03.2025 | 11,50 | 11,50 | 10,69 | 10,94 | -3,87% | 8.620.125,00 |
| 17.03.2025 | 11,45 | 11,91 | 11,31 | 11,38 | -2,32% | 10.939.489,00 |
| 14.03.2025 | 11,14 | 11,75 | 11,06 | 11,65 | 12,02% | 10.674.591,00 |
| 13.03.2025 | 10,00 | 10,45 | 9,72 | 10,40 | -5,45% | 24.755.264,00 |
| 12.03.2025 | 11,67 | 12,15 | 10,67 | 11,00 | -7,64% | 12.101.754,00 |
| 11.03.2025 | 11,85 | 12,09 | 11,31 | 11,91 | 4,20% | 10.243.559,00 |
| 10.03.2025 | 10,98 | 11,58 | 10,60 | 11,43 | -0,35% | 7.068.035,00 |
| 07.03.2025 | 11,86 | 11,94 | 11,08 | 11,47 | -4,97% | 9.818.056,00 |
| 06.03.2025 | 11,94 | 13,19 | 11,87 | 12,07 | -3,29% | 13.860.470,00 |
| 05.03.2025 | 11,35 | 12,53 | 11,11 | 12,48 | 16,58% | 12.800.828,00 |
| 04.03.2025 | 10,00 | 11,08 | 9,79 | 10,71 | 7,48% | 10.439.024,00 |
| 03.03.2025 | 11,29 | 11,29 | 8,98 | 9,96 | -15,09% | 16.255.623,00 |
| 28.02.2025 | 10,69 | 11,90 | 10,42 | 11,73 | -1,51% | 9.942.656,00 |
| 27.02.2025 | 12,02 | 12,49 | 10,85 | 11,91 | -7,53% | 13.356.479,00 |
| 26.02.2025 | 13,70 | 13,90 | 12,50 | 12,88 | -4,91% | 9.196.996,00 |
| 25.02.2025 | 13,41 | 14,14 | 12,50 | 13,55 | 1,92% | 10.836.754,00 |
| 24.02.2025 | 13,66 | 13,71 | 11,64 | 13,29 | -8,91% | 20.374.692,00 |
| 21.02.2025 | 15,73 | 16,09 | 14,56 | 14,59 | -0,61% | 18.641.478,00 |
| 20.02.2025 | 15,06 | 16,13 | 13,00 | 14,68 | 12,58% | 27.757.668,00 |
| 19.02.2025 | 12,08 | 14,08 | 11,88 | 13,04 | 8,13% | 20.809.913,00 |
| 18.02.2025 | 11,68 | 12,86 | 11,13 | 12,06 | 4,51% | 17.649.208,00 |
| 14.02.2025 | 12,68 | 13,04 | 11,25 | 11,54 | -1,79% | 17.521.467,00 |
| 13.02.2025 | 10,71 | 11,77 | 10,41 | 11,75 | 3,89% | 8.362.452,00 |
| 12.02.2025 | 10,26 | 11,50 | 10,02 | 11,31 | 13,44% | 12.653.005,00 |
| 11.02.2025 | 10,24 | 10,37 | 9,71 | 9,97 | -3,86% | 10.594.716,00 |
| 10.02.2025 | 9,28 | 10,57 | 9,25 | 10,37 | 15,22% | 12.624.360,00 |
| 07.02.2025 | 9,20 | 9,35 | 8,82 | 9,00 | 0,67% | 5.855.302,00 |
| 06.02.2025 | 8,70 | 9,15 | 8,37 | 8,94 | 5,05% | 8.458.447,00 |