6,295$
12,41%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 5,84 | 6,47 | 5,79 | 6,30 | 12,50% | 6.088.665,00 |
| 17.01.2025 | 5,65 | 5,79 | 5,53 | 5,60 | -0,71% | 2.361.689,00 |
| 16.01.2025 | 5,52 | 5,70 | 5,37 | 5,64 | 1,81% | 2.324.142,00 |
| 15.01.2025 | 5,70 | 5,70 | 5,31 | 5,54 | 2,59% | 2.600.382,00 |
| 14.01.2025 | 5,30 | 5,55 | 5,27 | 5,40 | 6,30% | 3.014.242,00 |
| 13.01.2025 | 5,25 | 5,47 | 5,06 | 5,08 | -7,64% | 4.971.591,00 |
| 10.01.2025 | 5,56 | 5,67 | 5,40 | 5,50 | -4,51% | 4.218.036,00 |
| 08.01.2025 | 5,50 | 6,00 | 5,46 | 5,76 | 3,41% | 5.038.971,00 |
| 07.01.2025 | 5,30 | 5,70 | 5,17 | 5,57 | 7,53% | 7.670.392,00 |
| 06.01.2025 | 5,10 | 5,34 | 5,08 | 5,18 | 4,65% | 4.196.156,00 |
| 03.01.2025 | 5,13 | 5,16 | 4,85 | 4,95 | -2,17% | 3.530.771,00 |
| 02.01.2025 | 4,76 | 5,36 | 4,61 | 5,06 | 6,75% | 3.894.564,00 |
| 31.12.2024 | 5,06 | 5,08 | 4,71 | 4,74 | -5,58% | 3.150.761,00 |
| 30.12.2024 | 4,50 | 5,08 | 4,35 | 5,02 | 17,56% | 9.127.935,00 |
| 27.12.2024 | 4,37 | 4,37 | 4,03 | 4,27 | 3,64% | 3.263.114,00 |
| 26.12.2024 | 4,02 | 4,43 | 4,02 | 4,12 | 10,75% | 5.673.175,00 |
| 24.12.2024 | 3,66 | 3,74 | 3,54 | 3,72 | 2,76% | 585.618,00 |
| 23.12.2024 | 3,57 | 3,67 | 3,52 | 3,62 | 1,69% | 1.180.799,00 |
| 20.12.2024 | 3,74 | 3,74 | 3,54 | 3,56 | -1,66% | 2.283.262,00 |
| 19.12.2024 | 3,74 | 3,82 | 3,54 | 3,62 | 1,54% | 2.009.918,00 |
| 18.12.2024 | 3,93 | 3,93 | 3,52 | 3,57 | -9,52% | 2.504.255,00 |
| 17.12.2024 | 3,87 | 4,11 | 3,85 | 3,94 | 2,07% | 2.667.070,00 |
| 16.12.2024 | 3,92 | 4,01 | 3,81 | 3,86 | -3,26% | 1.481.372,00 |
| 13.12.2024 | 4,06 | 4,11 | 3,90 | 3,99 | -2,92% | 3.727.436,00 |
| 12.12.2024 | 4,05 | 4,17 | 3,96 | 4,11 | 1,73% | 1.075.802,00 |
| 11.12.2024 | 4,18 | 4,18 | 3,97 | 4,04 | -1,94% | 1.426.475,00 |
| 10.12.2024 | 4,00 | 4,32 | 3,77 | 4,12 | -2,60% | 2.377.887,00 |
| 09.12.2024 | 4,35 | 4,50 | 4,22 | 4,23 | 2,67% | 3.725.834,00 |
| 06.12.2024 | 4,15 | 4,18 | 4,03 | 4,12 | 1,23% | 1.448.711,00 |
| 05.12.2024 | 3,98 | 4,12 | 3,96 | 4,07 | 3,04% | 642.045,00 |
| 04.12.2024 | 4,22 | 4,25 | 3,93 | 3,95 | -8,14% | 1.420.009,00 |
| 03.12.2024 | 4,20 | 4,32 | 4,13 | 4,30 | 1,65% | 1.542.872,00 |
| 02.12.2024 | 3,93 | 4,25 | 3,91 | 4,23 | 9,02% | 2.210.294,00 |
| 29.11.2024 | 4,04 | 4,14 | 3,88 | 3,88 | 0,52% | 1.507.069,00 |
| 27.11.2024 | 3,68 | 3,99 | 3,63 | 3,86 | 7,52% | 2.506.877,00 |
| 26.11.2024 | 3,66 | 3,67 | 3,46 | 3,59 | -2,71% | 976.921,00 |
| 25.11.2024 | 3,79 | 3,79 | 3,51 | 3,69 | -1,60% | 2.652.915,00 |
| 22.11.2024 | 4,29 | 4,30 | 3,56 | 3,75 | -13,59% | 4.905.334,00 |
| 21.11.2024 | 4,02 | 4,38 | 3,92 | 4,34 | 15,43% | 662.092,00 |
| 20.11.2024 | 3,75 | 3,83 | 3,65 | 3,76 | 1,62% | 2.554.901,00 |
| 19.11.2024 | 3,49 | 3,70 | 3,37 | 3,70 | 6,02% | 1.538.129,00 |
| 18.11.2024 | 3,49 | 3,68 | 3,43 | 3,49 | 1,16% | 2.789.662,00 |
| 15.11.2024 | 3,41 | 3,48 | 3,37 | 3,45 | 1,17% | 639.166,00 |
| 14.11.2024 | 3,40 | 3,52 | 3,39 | 3,41 | -0,29% | 502.033,00 |
| 13.11.2024 | 3,50 | 3,58 | 3,37 | 3,42 | -1,87% | 687.462,00 |
| 12.11.2024 | 3,51 | 3,56 | 3,45 | 3,49 | -2,92% | 715.507,00 |
| 11.11.2024 | 3,60 | 3,63 | 3,44 | 3,59 | 2,87% | 662.543,00 |
| 08.11.2024 | 3,65 | 3,66 | 3,45 | 3,49 | -9,11% | 1.843.849,00 |
| 07.11.2024 | 3,41 | 3,85 | 3,37 | 3,84 | 16,36% | 1.630.804,00 |
| 06.11.2024 | 3,58 | 3,64 | 3,25 | 3,30 | -9,34% | 1.737.096,00 |
| 05.11.2024 | 3,43 | 3,68 | 3,35 | 3,64 | 8,01% | 1.612.094,00 |
| 04.11.2024 | 3,46 | 3,56 | 3,30 | 3,37 | -0,88% | 739.351,00 |
| 01.11.2024 | 3,33 | 3,46 | 3,25 | 3,40 | 3,50% | 1.800.353,00 |
| 31.10.2024 | 3,42 | 3,43 | 3,26 | 3,29 | -5,33% | 701.690,00 |
| 30.10.2024 | 3,45 | 3,55 | 3,38 | 3,47 | -0,14% | 609.273,00 |
| 29.10.2024 | 3,57 | 3,60 | 3,43 | 3,48 | -3,47% | 839.644,00 |
| 28.10.2024 | 3,44 | 3,68 | 3,44 | 3,60 | 6,82% | 949.436,00 |
| 25.10.2024 | 3,38 | 3,49 | 3,36 | 3,37 | 1,81% | 1.320.458,00 |
| 24.10.2024 | 3,60 | 3,61 | 3,28 | 3,31 | -8,56% | 931.808,00 |
| 23.10.2024 | 3,46 | 3,64 | 3,46 | 3,62 | 5,23% | 745.534,00 |
| 22.10.2024 | 3,51 | 3,62 | 3,41 | 3,44 | -1,71% | 1.210.740,00 |
| 21.10.2024 | 3,56 | 3,65 | 3,49 | 3,50 | -3,85% | 727.401,00 |
| 18.10.2024 | 3,72 | 3,72 | 3,51 | 3,64 | 3,70% | 1.096.799,00 |
| 17.10.2024 | 3,61 | 3,69 | 3,51 | 3,51 | -4,36% | 1.141.083,00 |
| 16.10.2024 | 3,36 | 3,76 | 3,35 | 3,67 | 9,88% | 1.403.846,00 |
| 15.10.2024 | 3,88 | 3,88 | 3,17 | 3,34 | -16,50% | 4.029.950,00 |
| 14.10.2024 | 3,79 | 4,03 | 3,77 | 4,00 | 4,71% | 1.043.355,00 |
| 11.10.2024 | 3,83 | 3,90 | 3,74 | 3,82 | -2,05% | 1.070.136,00 |
| 10.10.2024 | 3,98 | 4,05 | 3,88 | 3,90 | -2,38% | 847.735,00 |
| 09.10.2024 | 3,88 | 4,09 | 3,80 | 4,00 | 3,23% | 1.772.780,00 |
| 08.10.2024 | 3,81 | 4,01 | 3,66 | 3,87 | -5,61% | 1.615.640,00 |
| 07.10.2024 | 4,25 | 4,29 | 4,00 | 4,10 | -2,61% | 1.697.504,00 |
| 04.10.2024 | 4,06 | 4,29 | 3,89 | 4,21 | 6,05% | 1.980.030,00 |
| 03.10.2024 | 4,12 | 4,20 | 3,96 | 3,97 | -7,67% | 1.418.445,00 |
| 02.10.2024 | 4,38 | 4,50 | 4,10 | 4,30 | 2,75% | 2.224.777,00 |
| 01.10.2024 | 4,14 | 4,22 | 3,93 | 4,19 | 2,70% | 1.852.928,00 |
| 30.09.2024 | 4,11 | 4,39 | 3,92 | 4,08 | 2,90% | 3.512.623,00 |
| 27.09.2024 | 3,64 | 4,00 | 3,53 | 3,96 | 10,00% | 3.429.005,00 |
| 26.09.2024 | 3,75 | 3,80 | 3,51 | 3,60 | 3,15% | 2.318.546,00 |
| 25.09.2024 | 3,66 | 3,67 | 3,47 | 3,49 | -6,93% | 976.257,00 |
| 24.09.2024 | 3,68 | 3,75 | 3,58 | 3,75 | 6,23% | 2.148.128,00 |
| 23.09.2024 | 3,42 | 3,67 | 3,32 | 3,53 | 3,22% | 2.658.928,00 |
| 20.09.2024 | 3,13 | 3,42 | 3,13 | 3,42 | 6,54% | 3.400.918,00 |
| 19.09.2024 | 3,07 | 3,25 | 2,98 | 3,21 | 7,54% | 4.228.905,00 |
| 18.09.2024 | 2,99 | 3,00 | 2,86 | 2,99 | -0,50% | 1.259.661,00 |
| 17.09.2024 | 2,74 | 3,00 | 2,74 | 3,00 | 9,89% | 1.320.179,00 |
| 16.09.2024 | 2,85 | 2,86 | 2,68 | 2,73 | -4,88% | 1.676.018,00 |
| 13.09.2024 | 2,91 | 2,92 | 2,75 | 2,87 | -0,69% | 1.107.660,00 |
| 12.09.2024 | 2,95 | 3,04 | 2,80 | 2,89 | -2,53% | 1.596.853,00 |
| 11.09.2024 | 3,01 | 3,04 | 2,94 | 2,97 | -2,47% | 3.088.115,00 |
| 10.09.2024 | 2,74 | 3,10 | 2,73 | 3,04 | 8,96% | 2.058.643,00 |
| 09.09.2024 | 2,79 | 2,81 | 2,74 | 2,79 | 0,00% | 614.598,00 |
| 06.09.2024 | 2,85 | 2,85 | 2,66 | 2,79 | -0,71% | 1.276.274,00 |
| 05.09.2024 | 2,76 | 2,86 | 2,72 | 2,81 | 2,18% | 1.269.133,00 |
| 04.09.2024 | 2,74 | 2,82 | 2,71 | 2,75 | 0,73% | 1.039.882,00 |
| 03.09.2024 | 2,66 | 2,77 | 2,50 | 2,73 | -1,80% | 2.109.940,00 |
| 30.08.2024 | 2,47 | 2,80 | 2,47 | 2,78 | 12,10% | 4.136.655,00 |
| 29.08.2024 | 2,39 | 2,59 | 2,25 | 2,48 | 5,08% | 2.823.828,00 |
| 28.08.2024 | 2,13 | 2,38 | 2,10 | 2,36 | 18,00% | 5.382.809,00 |
| 27.08.2024 | 2,12 | 2,12 | 2,00 | 2,00 | -4,08% | 565.263,00 |