6,645$
-2,28%
Echtzeit-Aktienkurs VNET Group
Bid:
Ask:
Aktienkurse zur VNET Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 23.06.2026 | 8,17 | 8,51 | 8,06 | 8,37 | -2,28% | 3.156.881,00 |
| 22.06.2026 | 8,65 | 8,85 | 8,42 | 8,56 | -2,17% | 6.681.065,00 |
| 18.06.2026 | 9,25 | 9,41 | 8,63 | 8,75 | -5,25% | 8.058.301,00 |
| 17.06.2026 | 9,07 | 9,51 | 9,03 | 9,24 | 2,27% | 3.043.558,00 |
| 16.06.2026 | 9,21 | 9,36 | 9,00 | 9,03 | -3,53% | 3.470.246,00 |
| 15.06.2026 | 9,18 | 9,67 | 9,14 | 9,36 | 5,52% | 4.536.676,00 |
| 12.06.2026 | 9,09 | 9,25 | 8,85 | 8,87 | -0,89% | 2.360.288,00 |
| 11.06.2026 | 8,76 | 8,96 | 8,61 | 8,95 | 1,70% | 6.745.625,00 |
| 10.06.2026 | 9,21 | 9,34 | 8,79 | 8,80 | -5,07% | 4.806.159,00 |
| 09.06.2026 | 9,45 | 9,88 | 8,85 | 9,27 | 4,51% | 14.139.334,00 |
| 08.06.2026 | 8,85 | 9,15 | 8,62 | 8,87 | 0,34% | 4.679.377,00 |
| 05.06.2026 | 9,45 | 9,50 | 8,79 | 8,84 | -8,77% | 13.252.952,00 |
| 04.06.2026 | 10,08 | 10,13 | 9,68 | 9,69 | -6,29% | 5.785.383,00 |
| 03.06.2026 | 10,50 | 10,53 | 10,21 | 10,34 | -3,99% | 4.606.464,00 |
| 02.06.2026 | 10,97 | 11,64 | 10,75 | 10,77 | 1,60% | 7.920.090,00 |
| 01.06.2026 | 10,18 | 11,16 | 10,10 | 10,60 | 5,16% | 6.692.263,00 |
| 29.05.2026 | 10,60 | 10,66 | 10,01 | 10,08 | -4,86% | 10.281.628,00 |
| 28.05.2026 | 10,55 | 10,90 | 10,49 | 10,60 | -1,07% | 8.616.124,00 |
| 27.05.2026 | 10,09 | 11,12 | 10,04 | 10,71 | 8,02% | 9.602.485,00 |
| 26.05.2026 | 9,48 | 10,32 | 9,38 | 9,92 | 3,93% | 16.041.451,00 |
| 22.05.2026 | 9,57 | 9,64 | 9,14 | 9,54 | -3,78% | 12.250.867,00 |
| 21.05.2026 | 9,92 | 10,00 | 9,53 | 9,92 | -2,98% | 10.117.820,00 |
| 20.05.2026 | 10,18 | 10,41 | 9,80 | 10,22 | 1,44% | 6.266.923,00 |
| 19.05.2026 | 10,50 | 10,67 | 10,07 | 10,08 | -4,28% | 4.998.737,00 |
| 18.05.2026 | 10,12 | 10,67 | 9,65 | 10,53 | 4,31% | 9.723.842,00 |
| 15.05.2026 | 10,01 | 10,21 | 9,50 | 10,09 | -3,44% | 15.546.428,00 |
| 14.05.2026 | 10,98 | 11,27 | 10,27 | 10,45 | -7,36% | 17.592.868,00 |
| 13.05.2026 | 11,05 | 12,02 | 10,92 | 11,28 | 25,33% | 63.888.139,00 |
| 12.05.2026 | 9,27 | 9,54 | 8,92 | 9,00 | -1,53% | 7.570.235,00 |
| 11.05.2026 | 8,91 | 9,38 | 8,91 | 9,14 | 2,70% | 7.997.108,00 |
| 08.05.2026 | 9,08 | 9,37 | 8,80 | 8,90 | -0,67% | 6.750.187,00 |
| 07.05.2026 | 8,93 | 9,03 | 8,69 | 8,96 | -0,50% | 5.095.311,00 |
| 06.05.2026 | 8,73 | 9,07 | 8,58 | 9,01 | 6,38% | 8.012.291,00 |
| 05.05.2026 | 8,64 | 8,79 | 8,42 | 8,47 | -0,12% | 3.829.855,00 |
| 04.05.2026 | 8,33 | 8,72 | 8,31 | 8,48 | 1,62% | 3.991.217,00 |
| 01.05.2026 | 8,34 | 8,39 | 8,16 | 8,34 | 0,54% | 2.774.802,00 |
| 30.04.2026 | 8,30 | 8,35 | 8,02 | 8,30 | 0,06% | 4.063.180,00 |
| 29.04.2026 | 8,54 | 8,57 | 8,23 | 8,29 | -2,47% | 2.997.312,00 |
| 28.04.2026 | 8,60 | 8,63 | 8,17 | 8,50 | -3,85% | 5.501.964,00 |
| 27.04.2026 | 9,10 | 9,16 | 8,80 | 8,84 | -4,12% | 3.587.701,00 |
| 24.04.2026 | 9,13 | 9,37 | 9,04 | 9,22 | 4,30% | 4.944.058,00 |
| 23.04.2026 | 8,77 | 8,95 | 8,61 | 8,84 | 0,80% | 3.710.695,00 |
| 22.04.2026 | 8,81 | 8,90 | 8,60 | 8,77 | 0,75% | 5.618.058,00 |
| 21.04.2026 | 9,20 | 9,20 | 8,62 | 8,71 | -5,28% | 10.550.807,00 |
| 20.04.2026 | 9,03 | 9,23 | 9,01 | 9,19 | -2,13% | 5.446.384,00 |
| 17.04.2026 | 9,40 | 9,75 | 9,31 | 9,39 | 1,29% | 4.387.145,00 |
| 16.04.2026 | 9,32 | 9,74 | 9,20 | 9,27 | 2,89% | 5.241.800,00 |
| 15.04.2026 | 9,02 | 9,16 | 8,88 | 9,01 | 0,00% | 4.491.913,00 |
| 14.04.2026 | 8,60 | 9,23 | 8,60 | 9,01 | 6,75% | 8.815.639,00 |
| 13.04.2026 | 8,33 | 8,62 | 8,29 | 8,44 | 0,24% | 3.745.058,00 |
| 10.04.2026 | 8,48 | 8,76 | 8,42 | 8,42 | -0,24% | 3.254.257,00 |
| 09.04.2026 | 8,40 | 8,61 | 8,36 | 8,44 | 1,08% | 1.957.294,00 |
| 08.04.2026 | 8,82 | 8,83 | 8,28 | 8,35 | 5,16% | 6.108.515,00 |
| 07.04.2026 | 8,01 | 8,01 | 7,68 | 7,94 | -1,98% | 8.177.186,00 |
| 06.04.2026 | 8,22 | 8,40 | 8,07 | 8,10 | -1,10% | 3.046.454,00 |
| 02.04.2026 | 8,13 | 8,52 | 8,03 | 8,19 | -4,60% | 3.409.666,00 |
| 01.04.2026 | 8,69 | 8,90 | 8,51 | 8,59 | 2,14% | 3.712.332,00 |
| 31.03.2026 | 8,02 | 8,43 | 7,77 | 8,41 | 6,06% | 4.407.954,00 |
| 30.03.2026 | 8,34 | 8,54 | 7,89 | 7,93 | -6,21% | 5.217.136,00 |