8,470$
-3,20%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2025 | 8,79 | 8,90 | 8,33 | 8,45 | -3,43% | 6.375.058,00 |
| 16.12.2025 | 8,69 | 8,81 | 8,31 | 8,75 | -1,80% | 5.310.152,00 |
| 15.12.2025 | 9,07 | 9,23 | 8,75 | 8,91 | -2,94% | 3.329.992,00 |
| 12.12.2025 | 9,32 | 9,36 | 8,77 | 9,18 | -0,65% | 3.664.961,00 |
| 11.12.2025 | 9,04 | 9,33 | 8,83 | 9,24 | 1,65% | 1.747.140,00 |
| 10.12.2025 | 9,57 | 9,57 | 9,08 | 9,09 | -4,52% | 1.509.782,00 |
| 09.12.2025 | 9,32 | 9,53 | 9,04 | 9,52 | 1,93% | 2.700.163,00 |
| 08.12.2025 | 9,01 | 9,54 | 9,00 | 9,34 | 4,47% | 2.859.068,00 |
| 05.12.2025 | 8,95 | 8,99 | 8,88 | 8,94 | 1,02% | 1.510.079,00 |
| 04.12.2025 | 8,87 | 9,01 | 8,80 | 8,85 | -0,45% | 1.942.255,00 |
| 03.12.2025 | 8,58 | 9,01 | 8,46 | 8,89 | 1,37% | 1.509.675,00 |
| 02.12.2025 | 8,97 | 8,97 | 8,73 | 8,77 | -2,23% | 2.072.669,00 |
| 01.12.2025 | 8,87 | 8,97 | 8,71 | 8,97 | 0,34% | 2.260.689,00 |
| 28.11.2025 | 8,91 | 8,95 | 8,71 | 8,94 | 0,34% | 1.362.987,00 |
| 26.11.2025 | 8,93 | 8,99 | 8,74 | 8,91 | -0,34% | 1.645.893,00 |
| 25.11.2025 | 9,00 | 9,07 | 8,73 | 8,94 | 0,56% | 4.807.945,00 |
| 24.11.2025 | 8,66 | 9,22 | 8,64 | 8,89 | 5,96% | 4.899.872,00 |
| 21.11.2025 | 8,06 | 8,96 | 7,68 | 8,39 | 2,07% | 7.971.843,00 |
| 20.11.2025 | 8,80 | 9,05 | 8,03 | 8,22 | -1,20% | 7.179.549,00 |
| 19.11.2025 | 8,51 | 8,57 | 7,96 | 8,32 | -3,98% | 9.699.988,00 |
| 18.11.2025 | 8,40 | 8,78 | 8,23 | 8,67 | 0,99% | 4.518.155,00 |
| 17.11.2025 | 8,68 | 8,98 | 8,47 | 8,58 | -2,50% | 3.220.806,00 |
| 14.11.2025 | 8,40 | 8,94 | 8,18 | 8,80 | 0,34% | 6.316.792,00 |
| 13.11.2025 | 9,06 | 9,06 | 8,55 | 8,77 | -2,23% | 5.808.489,00 |
| 12.11.2025 | 9,70 | 9,78 | 8,97 | 8,97 | -8,38% | 3.828.657,00 |
| 11.11.2025 | 9,71 | 10,30 | 9,62 | 9,79 | 0,93% | 4.590.756,00 |
| 10.11.2025 | 10,02 | 10,12 | 9,63 | 9,70 | 0,52% | 2.668.179,00 |
| 07.11.2025 | 9,59 | 9,67 | 9,32 | 9,65 | -3,16% | 2.842.443,00 |
| 06.11.2025 | 10,05 | 10,52 | 9,88 | 9,97 | 1,37% | 4.449.127,00 |
| 05.11.2025 | 9,46 | 10,00 | 9,23 | 9,83 | 5,81% | 3.924.849,00 |
| 04.11.2025 | 9,75 | 9,85 | 9,22 | 9,29 | -8,47% | 3.636.571,00 |
| 03.11.2025 | 10,31 | 10,35 | 9,91 | 10,15 | -2,40% | 2.706.728,00 |
| 31.10.2025 | 10,37 | 10,72 | 10,34 | 10,40 | -0,19% | 2.328.288,00 |
| 30.10.2025 | 10,78 | 10,87 | 10,34 | 10,42 | -5,62% | 3.992.950,00 |
| 29.10.2025 | 10,80 | 11,67 | 10,79 | 11,04 | 7,81% | 10.022.621,00 |
| 28.10.2025 | 9,91 | 10,52 | 9,91 | 10,24 | 2,20% | 3.803.312,00 |
| 27.10.2025 | 10,02 | 10,47 | 9,95 | 10,02 | 4,16% | 4.488.014,00 |
| 24.10.2025 | 9,63 | 9,89 | 9,55 | 9,62 | 2,45% | 4.332.265,00 |
| 23.10.2025 | 9,23 | 9,58 | 9,10 | 9,39 | 3,53% | 2.339.045,00 |
| 22.10.2025 | 9,26 | 9,54 | 8,85 | 9,07 | -3,10% | 3.252.473,00 |
| 21.10.2025 | 9,26 | 9,48 | 9,14 | 9,36 | -0,11% | 2.057.489,00 |
| 20.10.2025 | 8,95 | 9,50 | 8,93 | 9,37 | 6,96% | 3.591.873,00 |
| 17.10.2025 | 9,00 | 9,01 | 8,58 | 8,76 | -2,99% | 3.366.004,00 |
| 16.10.2025 | 9,55 | 9,55 | 9,02 | 9,03 | -5,99% | 5.244.892,00 |
| 15.10.2025 | 9,50 | 9,72 | 9,33 | 9,61 | 4,63% | 6.746.699,00 |
| 14.10.2025 | 8,81 | 9,19 | 8,72 | 9,18 | -2,44% | 4.647.035,00 |
| 13.10.2025 | 9,23 | 9,58 | 9,00 | 9,41 | 10,58% | 6.192.520,00 |
| 10.10.2025 | 9,47 | 9,62 | 8,37 | 8,51 | -11,17% | 13.541.439,00 |
| 09.10.2025 | 9,85 | 9,96 | 9,41 | 9,58 | -3,13% | 5.418.269,00 |
| 08.10.2025 | 10,03 | 10,15 | 9,82 | 9,89 | -0,40% | 3.382.451,00 |
| 07.10.2025 | 10,63 | 10,73 | 9,63 | 9,93 | -6,41% | 6.996.829,00 |
| 06.10.2025 | 10,70 | 10,94 | 10,53 | 10,61 | 0,62% | 2.996.165,00 |
| 03.10.2025 | 11,24 | 11,24 | 10,52 | 10,55 | -6,18% | 652.401,00 |
| 02.10.2025 | 11,33 | 11,80 | 10,90 | 11,24 | 4,46% | 8.565.255,00 |
| 01.10.2025 | 10,31 | 10,86 | 10,12 | 10,76 | 4,16% | 3.318.883,00 |
| 30.09.2025 | 10,55 | 11,09 | 10,14 | 10,33 | -0,77% | 5.622.828,00 |
| 29.09.2025 | 11,18 | 11,29 | 10,37 | 10,41 | -3,61% | 7.740.854,00 |
| 26.09.2025 | 10,72 | 11,05 | 10,11 | 10,80 | -2,96% | 8.561.763,00 |
| 25.09.2025 | 10,19 | 11,68 | 10,14 | 11,13 | 7,33% | 17.366.972,00 |
| 24.09.2025 | 9,97 | 10,85 | 9,94 | 10,37 | 10,91% | 18.089.909,00 |
| 23.09.2025 | 10,00 | 10,14 | 9,12 | 9,35 | -6,97% | 9.408.330,00 |
| 22.09.2025 | 9,93 | 10,37 | 9,58 | 10,05 | 4,36% | 8.331.245,00 |
| 19.09.2025 | 9,61 | 10,02 | 9,37 | 9,63 | -3,17% | 8.446.873,00 |
| 18.09.2025 | 9,62 | 10,19 | 9,35 | 9,95 | 1,07% | 7.069.564,00 |
| 17.09.2025 | 9,89 | 10,19 | 9,70 | 9,84 | 2,61% | 9.046.966,00 |
| 16.09.2025 | 9,49 | 9,61 | 8,92 | 9,59 | 0,00% | 6.257.715,00 |
| 15.09.2025 | 9,65 | 9,81 | 9,15 | 9,59 | 0,21% | 9.720.918,00 |
| 12.09.2025 | 9,13 | 9,70 | 9,08 | 9,57 | 5,05% | 10.294.755,00 |
| 11.09.2025 | 8,39 | 9,44 | 8,25 | 9,11 | 14,88% | 13.567.261,00 |
| 10.09.2025 | 8,14 | 8,27 | 7,86 | 7,93 | -4,80% | 3.656.096,00 |
| 09.09.2025 | 7,77 | 8,34 | 7,69 | 8,33 | 8,46% | 6.029.752,00 |
| 08.09.2025 | 8,12 | 8,14 | 7,68 | 7,68 | -2,78% | 3.904.217,00 |
| 05.09.2025 | 8,07 | 8,51 | 7,77 | 7,90 | 3,40% | 10.674.978,00 |
| 04.09.2025 | 7,75 | 7,75 | 7,37 | 7,64 | -4,50% | 5.277.430,00 |
| 03.09.2025 | 8,02 | 8,21 | 7,92 | 8,00 | -0,74% | 2.862.174,00 |
| 02.09.2025 | 8,35 | 8,49 | 7,91 | 8,06 | -6,93% | 5.564.955,00 |
| 29.08.2025 | 8,90 | 9,14 | 8,46 | 8,66 | 1,52% | 14.156.877,00 |
| 28.08.2025 | 7,89 | 8,55 | 7,88 | 8,53 | 9,36% | 8.264.920,00 |
| 27.08.2025 | 7,83 | 7,87 | 7,67 | 7,80 | -0,13% | 2.523.801,00 |
| 26.08.2025 | 7,84 | 8,37 | 7,80 | 7,81 | -0,38% | 5.792.741,00 |
| 25.08.2025 | 8,39 | 8,40 | 7,76 | 7,84 | -5,43% | 4.915.532,00 |
| 22.08.2025 | 7,65 | 8,73 | 7,41 | 8,29 | 12,94% | 9.459.400,00 |
| 21.08.2025 | 7,45 | 7,93 | 7,27 | 7,34 | -8,02% | 7.347.265,00 |
| 20.08.2025 | 7,85 | 7,99 | 7,41 | 7,98 | 1,79% | 4.513.775,00 |
| 19.08.2025 | 7,87 | 8,30 | 7,79 | 7,84 | 1,16% | 4.730.935,00 |
| 18.08.2025 | 7,93 | 8,18 | 7,73 | 7,75 | -0,26% | 4.508.889,00 |
| 15.08.2025 | 8,00 | 8,05 | 7,73 | 7,77 | -2,26% | 3.137.649,00 |
| 14.08.2025 | 7,87 | 8,22 | 7,87 | 7,95 | -0,75% | 4.447.685,00 |
| 13.08.2025 | 7,89 | 8,30 | 7,85 | 8,01 | 2,69% | 4.469.484,00 |
| 12.08.2025 | 7,90 | 8,01 | 7,28 | 7,80 | -2,99% | 5.854.717,00 |
| 11.08.2025 | 8,25 | 8,41 | 7,90 | 8,04 | 0,75% | 3.580.555,00 |
| 08.08.2025 | 8,04 | 8,10 | 7,84 | 7,98 | -2,09% | 3.226.679,00 |
| 07.08.2025 | 8,19 | 8,43 | 8,14 | 8,15 | 1,75% | 4.282.550,00 |
| 06.08.2025 | 7,82 | 8,07 | 7,72 | 8,01 | 2,30% | 2.493.658,00 |
| 05.08.2025 | 7,91 | 8,13 | 7,78 | 7,83 | 0,13% | 4.170.202,00 |
| 04.08.2025 | 7,67 | 7,86 | 7,64 | 7,82 | 4,41% | 2.374.386,00 |
| 01.08.2025 | 7,90 | 7,90 | 7,17 | 7,49 | -9,87% | 8.422.628,00 |
| 31.07.2025 | 8,02 | 8,53 | 8,01 | 8,31 | 3,62% | 7.577.794,00 |
| 30.07.2025 | 8,11 | 8,25 | 7,95 | 8,02 | -3,14% | 3.635.837,00 |
| 29.07.2025 | 8,63 | 8,78 | 8,10 | 8,28 | -0,72% | 5.687.898,00 |