10,720$
-5,88%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.02.2026 | 10,87 | 10,89 | 10,39 | 10,78 | -5,36% | 9.038,00 |
| 26.02.2026 | 11,66 | 11,73 | 10,94 | 11,39 | -3,39% | 7.060.723,00 |
| 25.02.2026 | 12,22 | 12,45 | 11,45 | 11,79 | -1,59% | 6.773.417,00 |
| 24.02.2026 | 11,31 | 12,66 | 11,28 | 11,98 | 6,68% | 10.009.576,00 |
| 23.02.2026 | 11,88 | 12,05 | 11,17 | 11,23 | -5,23% | 9.130.971,00 |
| 20.02.2026 | 12,00 | 12,34 | 11,81 | 11,85 | -4,78% | 6.109.317,00 |
| 19.02.2026 | 12,51 | 12,60 | 12,03 | 12,45 | -0,12% | 6.588.069,00 |
| 18.02.2026 | 12,39 | 12,66 | 12,00 | 12,46 | -9,38% | 18.493.034,00 |
| 17.02.2026 | 14,26 | 14,48 | 13,51 | 13,75 | -0,36% | 3.984.463,00 |
| 13.02.2026 | 13,15 | 13,90 | 12,55 | 13,80 | -1,64% | 7.773.884,00 |
| 12.02.2026 | 14,06 | 14,46 | 13,92 | 14,03 | 3,62% | 15.744.617,00 |
| 11.02.2026 | 12,41 | 13,74 | 12,14 | 13,54 | 12,18% | 12.476.118,00 |
| 10.02.2026 | 11,90 | 12,60 | 11,70 | 12,07 | 1,86% | 6.708.501,00 |
| 09.02.2026 | 11,30 | 12,02 | 11,04 | 11,85 | 5,80% | 8.233.415,00 |
| 06.02.2026 | 10,33 | 11,30 | 10,30 | 11,20 | 10,67% | 5.877.233,00 |
| 05.02.2026 | 10,16 | 10,39 | 9,91 | 10,12 | -1,46% | 2.627.753,00 |
| 04.02.2026 | 10,84 | 10,84 | 9,75 | 10,27 | -5,43% | 5.585.432,00 |
| 03.02.2026 | 10,97 | 11,49 | 10,47 | 10,86 | -0,55% | 4.037.426,00 |
| 02.02.2026 | 10,19 | 11,29 | 10,17 | 10,92 | 3,70% | 4.939.460,00 |
| 30.01.2026 | 10,63 | 10,63 | 10,34 | 10,53 | -4,27% | 5.154.014,00 |
| 29.01.2026 | 11,45 | 11,48 | 10,82 | 11,00 | -2,57% | 3.540.622,00 |
| 28.01.2026 | 11,50 | 11,51 | 11,03 | 11,29 | -0,44% | 3.696.059,00 |
| 27.01.2026 | 11,48 | 11,85 | 11,30 | 11,34 | 4,23% | 5.260.893,00 |
| 26.01.2026 | 10,61 | 11,32 | 10,55 | 10,88 | 2,54% | 4.121.334,00 |
| 23.01.2026 | 10,95 | 10,97 | 10,54 | 10,61 | 1,92% | 2.337.700,00 |
| 22.01.2026 | 10,20 | 10,86 | 10,15 | 10,41 | 2,87% | 4.690.282,00 |
| 21.01.2026 | 9,92 | 10,20 | 9,82 | 10,12 | 6,75% | 5.537.136,00 |
| 20.01.2026 | 10,11 | 10,21 | 9,32 | 9,48 | -10,18% | 12.392.662,00 |
| 16.01.2026 | 11,40 | 11,43 | 10,34 | 10,56 | -8,14% | 9.007.201,00 |
| 15.01.2026 | 11,70 | 11,70 | 11,01 | 11,49 | -3,77% | 5.337.892,00 |
| 14.01.2026 | 11,20 | 12,31 | 11,00 | 11,94 | 7,37% | 10.200.381,00 |
| 13.01.2026 | 10,99 | 11,95 | 10,91 | 11,12 | -2,28% | 8.714.751,00 |
| 12.01.2026 | 10,90 | 11,58 | 10,71 | 11,38 | 9,21% | 12.318.278,00 |
| 09.01.2026 | 10,53 | 10,99 | 10,34 | 10,42 | 0,97% | 4.624.752,00 |
| 08.01.2026 | 9,50 | 10,41 | 9,47 | 10,32 | 10,85% | 8.548.454,00 |
| 07.01.2026 | 9,50 | 9,74 | 9,30 | 9,31 | 0,22% | 4.087.432,00 |
| 06.01.2026 | 9,50 | 9,52 | 9,08 | 9,29 | -0,54% | 2.478.752,00 |
| 05.01.2026 | 9,13 | 9,40 | 8,98 | 9,34 | 2,52% | 3.250.817,00 |