3,080$
-11,75%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 12.11.2026 | 3,29 | 3,32 | 2,92 | 3,09 | -11,98% | 7.164.583,00 |
| 11.11.2026 | 3,24 | 3,68 | 3,22 | 3,51 | 16,83% | 8.497.187,00 |
| 10.11.2026 | 3,27 | 3,28 | 2,97 | 3,00 | -8,40% | 4.852.999,00 |
| 09.11.2026 | 3,24 | 3,31 | 2,98 | 3,28 | 3,64% | 5.109.301,00 |
| 06.11.2026 | 3,28 | 3,32 | 3,03 | 3,16 | 0,64% | 6.408.758,00 |
| 05.11.2026 | 3,68 | 3,80 | 2,96 | 3,14 | -10,92% | 11.113.694,00 |
| 04.11.2026 | 3,14 | 3,65 | 3,10 | 3,53 | 18,29% | 12.781.562,00 |
| 03.11.2026 | 3,00 | 3,05 | 2,91 | 2,98 | -0,67% | 4.751.858,00 |
| 02.11.2026 | 3,30 | 3,33 | 2,97 | 3,00 | -6,83% | 3.683.295,00 |
| 30.10.2026 | 3,19 | 3,29 | 3,07 | 3,22 | -3,88% | 9.637.707,00 |
| 29.10.2026 | 3,62 | 3,64 | 3,32 | 3,35 | -9,46% | 5.666.364,00 |
| 28.10.2026 | 3,80 | 3,80 | 3,52 | 3,70 | -1,73% | 5.368.547,00 |
| 27.10.2026 | 4,06 | 4,06 | 3,71 | 3,77 | -4,20% | 7.034.943,00 |
| 26.10.2026 | 3,75 | 4,05 | 3,70 | 3,93 | 5,79% | 6.223.567,00 |
| 23.10.2026 | 3,86 | 3,89 | 3,71 | 3,72 | -1,98% | 3.619.802,00 |
| 22.10.2026 | 3,91 | 3,94 | 3,62 | 3,79 | -8,34% | 10.405.609,00 |
| 21.10.2026 | 4,10 | 4,23 | 4,09 | 4,14 | 0,98% | 6.657.345,00 |
| 20.10.2026 | 3,80 | 4,27 | 3,79 | 4,10 | 5,68% | 6.537.509,00 |
| 19.10.2026 | 4,11 | 4,16 | 3,86 | 3,88 | -1,15% | 5.205.796,00 |
| 16.10.2026 | 4,41 | 4,48 | 3,87 | 3,92 | -6,44% | 7.927.767,00 |
| 15.10.2026 | 4,18 | 4,19 | 4,18 | 4,19 | -6,26% | 4.950,00 |
| 14.10.2026 | 5,22 | 5,25 | 4,45 | 4,47 | -14,69% | 8.993.064,00 |
| 13.10.2026 | 5,23 | 5,36 | 5,17 | 5,24 | -1,50% | 3.619.131,00 |
| 12.10.2026 | 5,52 | 5,52 | 5,28 | 5,32 | -3,80% | 3.098.182,00 |
| 09.10.2026 | 5,29 | 5,55 | 5,28 | 5,53 | 7,07% | 5.197.772,00 |
| 08.10.2026 | 5,30 | 5,33 | 5,07 | 5,17 | -4,17% | 4.955.295,00 |
| 07.10.2026 | 5,36 | 5,44 | 5,20 | 5,39 | -0,19% | 3.021.799,00 |
| 06.10.2026 | 5,46 | 5,56 | 5,28 | 5,40 | -0,92% | 7.131.532,00 |
| 05.10.2026 | 5,18 | 5,56 | 5,18 | 5,45 | 6,24% | 6.055.724,00 |
| 02.10.2026 | 5,55 | 5,55 | 5,10 | 5,13 | -7,65% | 6.265.693,00 |
| 01.10.2026 | 5,55 | 5,68 | 5,43 | 5,56 | -0,09% | 4.186.762,00 |
| 30.09.2026 | 5,79 | 5,79 | 5,43 | 5,56 | -2,28% | 5.234.556,00 |
| 29.09.2026 | 6,11 | 6,19 | 5,63 | 5,69 | -4,77% | 6.027.520,00 |
| 28.09.2026 | 6,58 | 6,58 | 5,97 | 5,98 | -10,02% | 4.908.542,00 |
| 25.09.2026 | 6,91 | 6,91 | 6,47 | 6,64 | -4,05% | 5.405.564,00 |
| 24.09.2026 | 6,82 | 7,01 | 6,82 | 6,92 | 0,00% | 2.464.431,00 |
| 23.09.2026 | 7,06 | 7,06 | 6,75 | 6,92 | -3,22% | 2.633.510,00 |
| 22.09.2026 | 7,18 | 7,25 | 6,98 | 7,15 | -1,17% | 3.465.484,00 |
| 21.09.2026 | 6,90 | 7,37 | 6,75 | 7,24 | 10,97% | 10.439.546,00 |
| 18.09.2026 | 6,16 | 6,56 | 6,16 | 6,52 | 7,06% | 4.642.414,00 |
| 17.09.2026 | 6,11 | 6,30 | 6,03 | 6,09 | 0,66% | 3.019.734,00 |
| 16.09.2026 | 6,01 | 6,17 | 5,91 | 6,05 | 1,77% | 2.527.463,00 |
| 15.09.2026 | 6,10 | 6,12 | 5,94 | 5,95 | -3,49% | 2.785.480,00 |
| 14.09.2026 | 6,20 | 6,25 | 6,07 | 6,16 | -2,69% | 2.698.253,00 |
| 11.09.2026 | 6,39 | 6,48 | 6,27 | 6,33 | -0,94% | 1.439.755,00 |
| 10.09.2026 | 6,40 | 6,43 | 6,27 | 6,39 | -1,99% | 2.441.740,00 |
| 09.09.2026 | 6,67 | 6,71 | 6,33 | 6,52 | -3,41% | 4.571.600,00 |
| 08.09.2026 | 6,43 | 6,93 | 6,39 | 6,75 | 5,97% | 4.428.682,00 |
| 04.09.2026 | 6,21 | 6,39 | 6,20 | 6,37 | 3,66% | 3.072.070,00 |
| 03.09.2026 | 6,07 | 6,30 | 5,92 | 6,15 | 1,24% | 2.953.354,00 |
| 02.09.2026 | 6,15 | 6,22 | 6,01 | 6,07 | -2,49% | 3.685.886,00 |
| 01.09.2026 | 6,01 | 6,31 | 5,91 | 6,23 | 2,98% | 4.117.567,00 |
| 31.08.2026 | 6,55 | 6,60 | 6,02 | 6,05 | -7,71% | 5.443.165,00 |
| 28.08.2026 | 6,67 | 6,78 | 6,48 | 6,55 | -1,36% | 2.587.942,00 |
| 27.08.2026 | 6,73 | 6,74 | 6,56 | 6,64 | 0,84% | 3.469.730,00 |
| 26.08.2026 | 6,80 | 6,96 | 6,55 | 6,59 | -4,08% | 4.749.981,00 |
| 25.08.2026 | 6,55 | 7,01 | 6,43 | 6,87 | 6,11% | 13.728.398,00 |
| 24.08.2026 | 6,55 | 6,66 | 6,36 | 6,47 | -3,72% | 4.080.900,00 |
| 21.08.2026 | 6,78 | 6,78 | 6,61 | 6,72 | 1,13% | 3.417.386,00 |
| 20.08.2026 | 6,93 | 6,98 | 6,60 | 6,65 | -2,21% | 4.844.287,00 |
| 19.08.2026 | 6,83 | 7,00 | 6,58 | 6,80 | 3,27% | 5.034.691,00 |
| 18.08.2026 | 7,00 | 7,45 | 6,44 | 6,58 | -16,92% | 16.500.138,00 |
| 17.08.2026 | 7,75 | 7,96 | 7,61 | 7,92 | 4,21% | 7.008.307,00 |
| 14.08.2026 | 7,64 | 7,77 | 7,52 | 7,60 | 2,08% | 3.255.363,00 |
| 13.08.2026 | 7,40 | 7,62 | 7,29 | 7,45 | 0,27% | 3.139.950,00 |
| 12.08.2026 | 7,73 | 7,73 | 7,33 | 7,43 | -1,00% | 3.048.774,00 |
| 11.08.2026 | 7,49 | 7,53 | 7,36 | 7,50 | 0,27% | 2.548.700,00 |
| 10.08.2026 | 7,32 | 7,70 | 7,26 | 7,48 | 2,05% | 4.690.607,00 |
| 07.08.2026 | 7,26 | 7,42 | 7,01 | 7,33 | 4,56% | 2.600.351,00 |
| 06.08.2026 | 6,88 | 7,09 | 6,85 | 7,01 | -2,84% | 1.861.033,00 |
| 05.08.2026 | 7,20 | 7,50 | 7,18 | 7,22 | -0,03% | 2.537.026,00 |
| 04.08.2026 | 7,27 | 7,35 | 7,07 | 7,22 | 1,01% | 3.285.360,00 |
| 03.08.2026 | 7,04 | 7,24 | 6,84 | 7,15 | -0,35% | 4.860.940,00 |
| 31.07.2026 | 7,40 | 7,43 | 6,94 | 7,17 | -1,85% | 8.667.643,00 |
| 30.07.2026 | 6,43 | 7,46 | 6,37 | 7,31 | 16,14% | 6.981.576,00 |
| 29.07.2026 | 6,75 | 6,75 | 6,17 | 6,29 | -6,75% | 5.127.944,00 |
| 28.07.2026 | 6,96 | 6,96 | 6,54 | 6,75 | -5,93% | 6.890.969,00 |
| 27.07.2026 | 7,40 | 7,42 | 7,06 | 7,17 | -0,55% | 3.459.333,00 |
| 24.07.2026 | 7,69 | 7,80 | 7,20 | 7,21 | -7,21% | 4.061.858,00 |
| 23.07.2026 | 7,81 | 7,95 | 7,65 | 7,77 | -0,58% | 2.041.400,00 |
| 22.07.2026 | 7,67 | 7,98 | 7,67 | 7,82 | 1,36% | 2.204.920,00 |
| 21.07.2026 | 7,75 | 7,89 | 7,65 | 7,71 | 0,39% | 2.074.944,00 |
| 20.07.2026 | 7,60 | 7,90 | 7,60 | 7,68 | 3,92% | 3.277.997,00 |
| 17.07.2026 | 7,34 | 7,55 | 7,10 | 7,39 | -4,34% | 4.856.011,00 |
| 16.07.2026 | 7,92 | 7,95 | 7,70 | 7,73 | -2,15% | 1.400.088,00 |
| 15.07.2026 | 7,86 | 8,21 | 7,79 | 7,90 | 1,87% | 2.238.822,00 |
| 14.07.2026 | 7,86 | 7,90 | 7,67 | 7,75 | 0,39% | 1.624.625,00 |
| 13.07.2026 | 7,90 | 7,91 | 7,67 | 7,72 | -3,62% | 2.488.156,00 |
| 10.07.2026 | 8,13 | 8,34 | 8,00 | 8,01 | -0,50% | 2.166.357,00 |
| 09.07.2026 | 8,30 | 8,35 | 8,01 | 8,05 | -3,36% | 3.278.508,00 |
| 08.07.2026 | 7,95 | 8,46 | 7,95 | 8,33 | 8,32% | 5.393.736,00 |
| 07.07.2026 | 7,96 | 8,02 | 7,60 | 7,69 | -1,54% | 3.951.984,00 |
| 06.07.2026 | 8,06 | 8,17 | 7,79 | 7,81 | -1,39% | 4.190.038,00 |
| 02.07.2026 | 8,14 | 8,61 | 7,69 | 7,92 | -10,05% | 10.859.533,00 |
| 01.07.2026 | 8,31 | 9,12 | 8,11 | 8,81 | 9,45% | 9.739.775,00 |
| 30.06.2026 | 7,58 | 8,07 | 7,58 | 8,05 | 6,91% | 4.706.386,00 |
| 29.06.2026 | 7,84 | 7,88 | 7,36 | 7,53 | -1,63% | 3.570.069,00 |
| 26.06.2026 | 7,54 | 7,72 | 7,40 | 7,65 | -0,65% | 3.702.292,00 |
| 25.06.2026 | 8,08 | 8,18 | 7,53 | 7,70 | -5,52% | 7.613.702,00 |
| 24.06.2026 | 8,30 | 8,33 | 8,08 | 8,15 | -2,57% | 2.954.898,00 |