3,560€
4,09%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 3,44 | 3,69 | 3,44 | 3,56 | 4,09% | - |
| 18.12.2024 | 3,66 | 3,66 | 3,42 | 3,42 | -8,06% | - |
| 17.12.2024 | 3,60 | 3,80 | 3,60 | 3,72 | 2,76% | - |
| 16.12.2024 | 3,72 | 3,72 | 3,58 | 3,62 | -4,74% | - |
| 13.12.2024 | 3,84 | 3,84 | 3,66 | 3,80 | -1,55% | - |
| 12.12.2024 | 3,74 | 3,88 | 3,70 | 3,86 | 1,58% | - |
| 11.12.2024 | 3,82 | 3,84 | 3,74 | 3,80 | -2,06% | - |
| 10.12.2024 | 4,00 | 4,00 | 3,82 | 3,88 | -2,51% | - |
| 09.12.2024 | 3,82 | 4,14 | 3,82 | 3,98 | 5,85% | - |
| 06.12.2024 | 3,76 | 3,76 | 3,76 | 3,76 | 2,73% | - |
| 05.12.2024 | 3,66 | 3,66 | 3,66 | 3,66 | -8,04% | - |
| 04.12.2024 | 3,98 | 3,98 | 3,98 | 3,98 | -0,25% | - |
| 03.12.2024 | 4,04 | 4,05 | 3,93 | 3,99 | 10,22% | - |
| 02.12.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 0,56% | - |
| 29.11.2024 | 3,60 | 3,60 | 3,60 | 3,60 | -2,44% | - |
| 28.11.2024 | 3,69 | 3,69 | 3,68 | 3,69 | 11,14% | - |
| 27.11.2024 | 3,32 | 3,32 | 3,32 | 3,32 | -3,49% | - |
| 26.11.2024 | 3,44 | 3,44 | 3,44 | 3,44 | -2,27% | - |
| 25.11.2024 | 3,52 | 3,52 | 3,52 | 3,52 | -1,68% | - |
| 22.11.2024 | 4,16 | 4,21 | 3,42 | 3,58 | -10,28% | - |
| 21.11.2024 | 3,70 | 4,12 | 3,64 | 3,99 | 12,08% | - |
| 20.11.2024 | 3,51 | 3,68 | 3,49 | 3,56 | 10,56% | - |
| 19.11.2024 | 3,22 | 3,22 | 3,22 | 3,22 | 1,26% | - |
| 18.11.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 1,27% | - |
| 15.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -3,98% | - |
| 14.11.2024 | 3,26 | 3,33 | 3,18 | 3,27 | 3,48% | - |
| 13.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | -4,24% | - |
| 12.11.2024 | 3,30 | 3,30 | 3,30 | 3,30 | 3,12% | - |
| 11.11.2024 | 3,20 | 3,20 | 3,20 | 3,20 | -7,51% | - |
| 08.11.2024 | 3,46 | 3,46 | 3,46 | 3,46 | 15,33% | - |
| 07.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,06% | - |
| 06.11.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 0,64% | - |
| 05.11.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 4,67% | - |
| 04.11.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -5,36% | - |
| 01.11.2024 | 3,04 | 3,17 | 2,99 | 3,17 | 5,67% | - |
| 31.10.2024 | 3,20 | 3,20 | 2,99 | 3,00 | -4,15% | - |
| 30.10.2024 | 3,22 | 3,26 | 3,11 | 3,13 | -3,10% | - |
| 29.10.2024 | 3,34 | 3,40 | 3,18 | 3,23 | -2,71% | - |
| 28.10.2024 | 3,14 | 3,37 | 3,14 | 3,32 | 3,43% | - |
| 25.10.2024 | 3,08 | 3,22 | 3,08 | 3,21 | 0,31% | - |
| 24.10.2024 | 3,37 | 3,37 | 3,18 | 3,20 | -0,93% | - |
| 23.10.2024 | 3,20 | 3,31 | 3,19 | 3,23 | -0,92% | - |
| 22.10.2024 | 3,26 | 3,34 | 3,20 | 3,26 | 0,62% | - |
| 21.10.2024 | 3,36 | 3,38 | 3,23 | 3,24 | -0,92% | - |
| 18.10.2024 | 3,26 | 3,49 | 3,25 | 3,27 | -1,51% | - |
| 17.10.2024 | 3,40 | 3,40 | 3,27 | 3,32 | -2,06% | - |
| 16.10.2024 | 3,08 | 3,39 | 3,08 | 3,39 | 10,42% | - |
| 15.10.2024 | 3,69 | 3,69 | 3,07 | 3,07 | -10,23% | - |
| 14.10.2024 | 3,42 | 3,42 | 3,42 | 3,42 | -1,72% | - |
| 11.10.2024 | 3,48 | 3,48 | 3,48 | 3,48 | -4,40% | - |
| 10.10.2024 | 3,67 | 3,70 | 3,58 | 3,64 | 8,98% | - |
| 09.10.2024 | 3,34 | 3,34 | 3,34 | 3,34 | 1,21% | - |
| 08.10.2024 | 3,30 | 3,30 | 3,30 | 3,30 | -11,29% | - |
| 07.10.2024 | 3,86 | 3,90 | 3,66 | 3,72 | -3,12% | - |
| 04.10.2024 | 3,62 | 3,84 | 3,54 | 3,84 | 5,21% | - |
| 03.10.2024 | 3,91 | 3,91 | 3,62 | 3,65 | -1,35% | - |
| 02.10.2024 | 3,70 | 3,70 | 3,70 | 3,70 | 3,35% | - |
| 01.10.2024 | 3,58 | 3,58 | 3,58 | 3,58 | -1,10% | - |
| 30.09.2024 | 3,62 | 3,62 | 3,62 | 3,62 | 5,23% | - |
| 27.09.2024 | 3,24 | 3,48 | 3,16 | 3,44 | 8,86% | - |
| 26.09.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 1,28% | - |
| 25.09.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | - |
| 24.09.2024 | 3,20 | 3,20 | 3,20 | 3,20 | 7,38% | - |
| 23.09.2024 | 2,98 | 2,98 | 2,98 | 2,98 | 6,43% | - |
| 20.09.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 4,09% | - |
| 19.09.2024 | 2,69 | 2,78 | 2,65 | 2,69 | 2,67% | - |
| 18.09.2024 | 2,62 | 2,62 | 2,62 | 2,62 | 10,08% | - |
| 17.09.2024 | 2,38 | 2,38 | 2,38 | 2,38 | -2,06% | - |
| 16.09.2024 | 2,59 | 2,59 | 2,42 | 2,43 | -3,57% | - |
| 13.09.2024 | 2,52 | 2,52 | 2,52 | 2,52 | -4,55% | - |
| 12.09.2024 | 2,71 | 2,75 | 2,62 | 2,64 | -1,49% | - |
| 11.09.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 8,94% | - |
| 10.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
| 09.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
| 06.09.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -3,15% | - |
| 05.09.2024 | 2,50 | 2,57 | 2,46 | 2,54 | 5,83% | - |
| 04.09.2024 | 2,40 | 2,40 | 2,40 | 2,40 | 5,26% | - |
| 03.09.2024 | 2,52 | 2,52 | 2,27 | 2,28 | -6,56% | - |
| 02.09.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 11,93% | - |
| 30.08.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 29.08.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 2,91% | - |
| 28.08.2024 | 1,89 | 2,14 | 1,86 | 2,06 | 14,44% | - |
| 27.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 0,00% | - |
| 26.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 6,51% | - |
| 23.08.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 0,60% | - |
| 22.08.2024 | 1,72 | 1,74 | 1,68 | 1,68 | 6,33% | - |
| 21.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 20.08.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 3,16% | - |
| 19.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | - |
| 16.08.2024 | 1,63 | 1,66 | 1,61 | 1,62 | 2,54% | - |
| 15.08.2024 | 1,58 | 1,66 | 1,57 | 1,58 | -2,17% | - |
| 14.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 13.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -9,84% | - |
| 12.08.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 8,28% | - |
| 09.08.2024 | 1,69 | 1,69 | 1,63 | 1,69 | 7,64% | - |
| 08.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 07.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 1,91% | - |
| 06.08.2024 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 05.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -10,61% | - |
| 02.08.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -5,54% | - |