2,880$
5,11%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.04.2024 | 2,84 | 2,89 | 2,81 | 2,88 | 5,11% | 127.379,00 |
| 22.04.2024 | 2,71 | 2,82 | 2,64 | 2,74 | 3,40% | 596.749,00 |
| 19.04.2024 | 2,61 | 2,68 | 2,59 | 2,65 | -0,38% | 555.190,00 |
| 18.04.2024 | 2,61 | 2,70 | 2,58 | 2,66 | 1,92% | 839.756,00 |
| 17.04.2024 | 2,68 | 2,76 | 2,61 | 2,61 | 1,56% | 775.722,00 |
| 16.04.2024 | 2,53 | 2,62 | 2,51 | 2,57 | -0,77% | 787.357,00 |
| 15.04.2024 | 2,68 | 2,69 | 2,51 | 2,59 | -4,07% | 1.015.719,00 |
| 12.04.2024 | 2,85 | 2,85 | 2,66 | 2,70 | -7,53% | 1.102.196,00 |
| 11.04.2024 | 3,01 | 3,02 | 2,89 | 2,92 | 0,17% | 520.908,00 |
| 10.04.2024 | 2,94 | 3,02 | 2,86 | 2,92 | -2,83% | 666.075,00 |
| 09.04.2024 | 2,95 | 3,06 | 2,95 | 3,00 | 1,01% | 491.389,00 |
| 08.04.2024 | 3,09 | 3,10 | 2,96 | 2,97 | -3,57% | 683.748,00 |
| 05.04.2024 | 3,05 | 3,14 | 3,03 | 3,08 | 0,33% | 634.970,00 |
| 04.04.2024 | 3,23 | 3,25 | 3,06 | 3,07 | -3,61% | 654.900,00 |
| 03.04.2024 | 3,10 | 3,19 | 3,01 | 3,19 | -0,47% | 747.175,00 |
| 02.04.2024 | 3,15 | 3,25 | 3,06 | 3,20 | 1,59% | 794.984,00 |
| 01.04.2024 | 3,11 | 3,20 | 3,02 | 3,15 | 3,62% | 1.125.150,00 |
| 28.03.2024 | 3,08 | 3,16 | 2,98 | 3,04 | 3,75% | 1.691.978,00 |
| 27.03.2024 | 2,96 | 3,01 | 2,86 | 2,93 | -2,33% | 1.302.261,00 |
| 26.03.2024 | 3,14 | 3,14 | 2,97 | 3,00 | -1,96% | 1.446.031,00 |
| 25.03.2024 | 3,25 | 3,28 | 3,06 | 3,06 | -6,71% | 1.757.270,00 |
| 22.03.2024 | 3,51 | 3,51 | 3,20 | 3,28 | -9,39% | 2.208.836,00 |
| 21.03.2024 | 3,82 | 3,84 | 3,54 | 3,62 | -3,21% | 2.385.547,00 |
| 20.03.2024 | 3,41 | 3,87 | 3,40 | 3,74 | 16,15% | 5.164.643,00 |
| 19.03.2024 | 3,30 | 3,30 | 3,06 | 3,22 | -4,45% | 1.732.382,00 |
| 18.03.2024 | 3,30 | 3,46 | 3,25 | 3,37 | 9,77% | 1.770.765,00 |
| 15.03.2024 | 3,15 | 3,22 | 3,07 | 3,07 | -2,69% | 1.039.564,00 |
| 14.03.2024 | 3,24 | 3,25 | 3,11 | 3,16 | -5,82% | 1.366.414,00 |
| 13.03.2024 | 3,48 | 3,63 | 3,35 | 3,35 | -4,29% | 1.312.311,00 |
| 12.03.2024 | 3,53 | 3,55 | 3,36 | 3,50 | 1,16% | 2.153.694,00 |
| 11.03.2024 | 3,01 | 3,63 | 3,01 | 3,46 | 28,62% | 6.524.776,00 |
| 08.03.2024 | 2,63 | 2,74 | 2,63 | 2,69 | 4,26% | 1.148.555,00 |
| 07.03.2024 | 2,53 | 2,62 | 2,52 | 2,58 | -2,64% | 759.478,00 |
| 06.03.2024 | 2,61 | 2,79 | 2,58 | 2,65 | 6,43% | 1.834.471,00 |
| 05.03.2024 | 2,72 | 2,74 | 2,34 | 2,49 | -10,75% | 4.206.586,00 |
| 04.03.2024 | 2,83 | 2,86 | 2,77 | 2,79 | -2,45% | 777.551,00 |
| 01.03.2024 | 2,94 | 2,96 | 2,85 | 2,86 | -0,35% | 1.065.558,00 |
| 29.02.2024 | 2,98 | 3,00 | 2,87 | 2,87 | -2,05% | 1.258.286,00 |
| 28.02.2024 | 3,09 | 3,09 | 2,86 | 2,93 | -9,29% | 1.211.660,00 |
| 27.02.2024 | 3,25 | 3,43 | 3,21 | 3,23 | 3,53% | 1.126.755,00 |
| 26.02.2024 | 3,06 | 3,26 | 3,05 | 3,12 | 2,30% | 876.870,00 |
| 23.02.2024 | 3,12 | 3,17 | 2,96 | 3,05 | 3,39% | 1.030.719,00 |
| 22.02.2024 | 2,90 | 3,01 | 2,85 | 2,95 | 6,88% | 1.331.086,00 |
| 21.02.2024 | 2,68 | 2,93 | 2,68 | 2,76 | 3,37% | 1.099.212,00 |
| 20.02.2024 | 2,78 | 2,79 | 2,64 | 2,67 | -4,98% | 446.730,00 |
| 16.02.2024 | 2,87 | 2,93 | 2,80 | 2,81 | 1,63% | 659.771,00 |
| 15.02.2024 | 2,72 | 2,82 | 2,70 | 2,77 | 2,41% | 632.166,00 |
| 14.02.2024 | 2,68 | 2,73 | 2,63 | 2,70 | 2,27% | 894.522,00 |
| 13.02.2024 | 2,66 | 2,69 | 2,59 | 2,64 | -4,17% | 1.150.164,00 |
| 12.02.2024 | 2,68 | 2,84 | 2,66 | 2,76 | 3,18% | 525.061,00 |
| 09.02.2024 | 2,66 | 2,70 | 2,64 | 2,67 | 1,52% | 287.897,00 |
| 08.02.2024 | 2,61 | 2,71 | 2,61 | 2,63 | -0,38% | 489.148,00 |
| 07.02.2024 | 2,67 | 2,68 | 2,61 | 2,64 | -4,00% | 844.660,00 |
| 06.02.2024 | 2,62 | 2,83 | 2,61 | 2,75 | 11,11% | 1.416.986,00 |
| 05.02.2024 | 2,57 | 2,57 | 2,46 | 2,48 | -4,07% | 1.074.974,00 |
| 02.02.2024 | 2,53 | 2,59 | 2,47 | 2,58 | -0,96% | 984.361,00 |
| 01.02.2024 | 2,62 | 2,74 | 2,52 | 2,61 | 0,19% | 653.757,00 |
| 31.01.2024 | 2,45 | 2,74 | 2,45 | 2,60 | 1,56% | 1.210.635,00 |
| 30.01.2024 | 2,58 | 2,60 | 2,46 | 2,56 | -3,40% | 1.867.426,00 |
| 29.01.2024 | 2,61 | 2,66 | 2,55 | 2,65 | 0,76% | 556.382,00 |
| 26.01.2024 | 2,65 | 2,71 | 2,61 | 2,63 | -1,87% | 753.653,00 |
| 25.01.2024 | 2,77 | 2,79 | 2,68 | 2,68 | -2,72% | 731.492,00 |
| 24.01.2024 | 3,01 | 3,03 | 2,74 | 2,76 | -2,30% | 980.626,00 |
| 23.01.2024 | 2,78 | 2,99 | 2,77 | 2,82 | 6,82% | 1.667.350,00 |
| 22.01.2024 | 2,50 | 2,71 | 2,50 | 2,64 | -0,38% | 1.195.831,00 |
| 19.01.2024 | 2,71 | 2,72 | 2,56 | 2,65 | 1,15% | 1.124.366,00 |
| 18.01.2024 | 2,71 | 2,79 | 2,58 | 2,62 | -2,96% | 1.084.788,00 |
| 17.01.2024 | 2,60 | 2,71 | 2,52 | 2,70 | -1,10% | 1.692.354,00 |
| 16.01.2024 | 2,70 | 2,79 | 2,67 | 2,73 | -2,85% | 1.629.722,00 |
| 12.01.2024 | 2,78 | 2,89 | 2,78 | 2,81 | 0,00% | 1.017.806,00 |
| 11.01.2024 | 2,86 | 2,86 | 2,70 | 2,81 | 0,00% | 1.577.727,00 |
| 10.01.2024 | 2,92 | 2,96 | 2,70 | 2,81 | -3,44% | 2.178.479,00 |
| 09.01.2024 | 3,07 | 3,07 | 2,90 | 2,91 | -7,62% | 1.652.423,00 |
| 08.01.2024 | 3,13 | 3,21 | 3,08 | 3,15 | -0,94% | 2.149.530,00 |
| 05.01.2024 | 3,28 | 3,31 | 3,10 | 3,18 | -4,50% | 1.148.618,00 |
| 04.01.2024 | 3,45 | 3,49 | 3,33 | 3,33 | -4,17% | 746.484,00 |
| 03.01.2024 | 3,54 | 3,56 | 3,40 | 3,48 | -3,20% | 1.387.256,00 |
| 02.01.2024 | 3,71 | 3,71 | 3,55 | 3,59 | -5,03% | 890.239,00 |
| 29.12.2023 | 3,81 | 3,91 | 3,71 | 3,78 | 0,53% | 1.897.850,00 |
| 28.12.2023 | 3,76 | 3,92 | 3,66 | 3,76 | 2,04% | 1.667.678,00 |
| 27.12.2023 | 3,70 | 3,79 | 3,67 | 3,69 | 0,96% | 769.084,00 |
| 26.12.2023 | 3,67 | 3,72 | 3,58 | 3,65 | 0,00% | 616.634,00 |
| 22.12.2023 | 3,66 | 3,77 | 3,60 | 3,65 | -3,44% | 1.091.228,00 |
| 21.12.2023 | 3,73 | 3,82 | 3,62 | 3,78 | 4,71% | 1.285.047,00 |
| 20.12.2023 | 3,84 | 3,87 | 3,58 | 3,61 | -6,23% | 1.885.817,00 |
| 19.12.2023 | 3,80 | 3,96 | 3,78 | 3,85 | 3,22% | 1.901.771,00 |
| 18.12.2023 | 3,90 | 3,94 | 3,73 | 3,73 | -1,32% | 3.254.452,00 |
| 15.12.2023 | 3,82 | 4,02 | 3,75 | 3,78 | 0,27% | 9.764.694,00 |
| 14.12.2023 | 4,00 | 4,02 | 3,64 | 3,77 | -6,45% | 3.605.530,00 |
| 13.12.2023 | 3,96 | 4,08 | 3,85 | 4,03 | 0,75% | 1.376.134,00 |
| 12.12.2023 | 4,13 | 4,14 | 3,97 | 4,00 | -2,44% | 711.853,00 |
| 11.12.2023 | 4,11 | 4,12 | 4,04 | 4,10 | -1,20% | 899.150,00 |
| 08.12.2023 | 4,12 | 4,31 | 4,05 | 4,15 | 0,00% | 777.753,00 |
| 07.12.2023 | 4,07 | 4,21 | 4,07 | 4,15 | 4,27% | 740.143,00 |
| 06.12.2023 | 4,24 | 4,33 | 3,97 | 3,98 | -3,63% | 1.201.015,00 |
| 05.12.2023 | 4,19 | 4,24 | 4,13 | 4,13 | -2,82% | 778.413,00 |
| 04.12.2023 | 4,19 | 4,30 | 4,15 | 4,25 | -2,75% | 855.872,00 |
| 01.12.2023 | 4,39 | 4,44 | 4,11 | 4,37 | 0,00% | 2.000.437,00 |
| 30.11.2023 | 4,56 | 4,60 | 4,34 | 4,37 | -2,24% | 993.653,00 |
| 29.11.2023 | 4,46 | 4,63 | 4,45 | 4,47 | -0,45% | 723.466,00 |