3,290€
0,92%
Echtzeit-Aktienkurs Kingsoft Cloud Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kingsoft Cloud Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,29 | 3,29 | 3,21 | 3,28 | 0,61% | - |
| 16.05.2024 | 3,26 | 3,26 | 3,26 | 3,26 | 4,82% | 200,00 |
| 15.05.2024 | 3,13 | 3,16 | 3,05 | 3,11 | 0,97% | - |
| 14.05.2024 | 3,22 | 3,22 | 3,08 | 3,08 | -7,78% | 2.700,00 |
| 13.05.2024 | 3,01 | 3,40 | 3,01 | 3,34 | 5,03% | - |
| 10.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 2,58% | 500,00 |
| 09.05.2024 | 2,99 | 3,20 | 2,99 | 3,10 | 2,99% | - |
| 08.05.2024 | 2,99 | 3,05 | 2,86 | 3,01 | 1,69% | - |
| 07.05.2024 | 2,96 | 2,96 | 2,96 | 2,96 | -5,13% | 40,00 |
| 06.05.2024 | 3,15 | 3,25 | 3,05 | 3,12 | -1,27% | - |
| 03.05.2024 | 3,27 | 3,32 | 3,10 | 3,16 | 0,00% | - |
| 02.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 10,10% | 1.500,00 |
| 30.04.2024 | 2,95 | 2,95 | 2,84 | 2,87 | -1,71% | - |
| 29.04.2024 | 2,95 | 3,02 | 2,88 | 2,92 | -0,68% | - |
| 26.04.2024 | 2,91 | 3,10 | 2,81 | 2,94 | 8,89% | - |
| 25.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,37% | 1.990,00 |
| 24.04.2024 | 2,67 | 2,78 | 2,63 | 2,71 | 2,65% | - |
| 23.04.2024 | 2,61 | 2,70 | 2,60 | 2,64 | 5,60% | - |
| 22.04.2024 | 2,38 | 2,52 | 2,38 | 2,50 | 0,40% | 2.350,00 |
| 19.04.2024 | 2,47 | 2,51 | 2,42 | 2,49 | 1,22% | - |
| 18.04.2024 | 2,50 | 2,50 | 2,46 | 2,46 | 0,00% | 4.121,00 |
| 17.04.2024 | 2,46 | 2,46 | 2,46 | 2,46 | 0,41% | 380,00 |
| 16.04.2024 | 2,43 | 2,46 | 2,35 | 2,45 | 1,24% | - |
| 15.04.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -4,72% | 250,00 |
| 12.04.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -7,97% | 2.200,00 |
| 11.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | 2,22% | 690,00 |
| 10.04.2024 | 2,77 | 2,80 | 2,67 | 2,70 | -2,17% | - |
| 09.04.2024 | 2,73 | 2,85 | 2,72 | 2,76 | 1,47% | - |
| 08.04.2024 | 2,72 | 2,72 | 2,72 | 2,72 | -4,90% | 80,00 |
| 05.04.2024 | 2,82 | 2,86 | 2,82 | 2,86 | 0,70% | 7.080,00 |
| 04.04.2024 | 2,95 | 3,00 | 2,83 | 2,84 | -3,40% | - |
| 03.04.2024 | 2,95 | 2,95 | 2,79 | 2,94 | 2,08% | - |
| 02.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 0,70% | 330,00 |
| 28.03.2024 | 2,90 | 3,00 | 2,78 | 2,86 | 5,93% | 10.760,00 |
| 27.03.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -2,88% | 350,00 |
| 26.03.2024 | 3,06 | 3,06 | 2,78 | 2,78 | -2,11% | 4.205,00 |
| 25.03.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -4,05% | 110,00 |
| 22.03.2024 | 2,98 | 2,98 | 2,96 | 2,96 | -13,45% | 687,00 |
| 21.03.2024 | 3,46 | 3,46 | 3,42 | 3,42 | 0,00% | 1.100,00 |
| 20.03.2024 | 3,26 | 3,50 | 3,26 | 3,42 | 10,32% | 3.617,00 |
| 19.03.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 1,97% | 160,00 |
| 18.03.2024 | 3,04 | 3,04 | 3,04 | 3,04 | 7,42% | 18,00 |
| 15.03.2024 | 2,89 | 2,99 | 2,83 | 2,83 | -2,75% | - |
| 14.03.2024 | 2,95 | 3,05 | 2,87 | 2,91 | -5,21% | - |
| 13.03.2024 | 3,19 | 3,31 | 3,07 | 3,07 | -3,46% | - |
| 12.03.2024 | 3,24 | 3,24 | 3,18 | 3,18 | -0,62% | 565,00 |
| 11.03.2024 | 2,78 | 3,20 | 2,78 | 3,20 | 29,55% | 9.200,00 |
| 08.03.2024 | 2,35 | 2,51 | 2,35 | 2,47 | 2,92% | - |
| 07.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 100,00 |
| 06.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | -0,82% | 75,00 |
| 05.03.2024 | 2,46 | 2,46 | 2,44 | 2,44 | -6,15% | 1.830,00 |
| 04.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | -2,99% | 400,00 |
| 01.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -2,19% | 799,00 |
| 29.02.2024 | 2,70 | 2,74 | 2,70 | 2,74 | 2,24% | 3.030,00 |
| 28.02.2024 | 2,74 | 2,74 | 2,68 | 2,68 | -10,67% | 2.779,00 |
| 27.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | 4,53% | 500,00 |
| 26.02.2024 | 2,81 | 2,99 | 2,77 | 2,87 | 1,06% | - |
| 23.02.2024 | 3,00 | 3,00 | 2,84 | 2,84 | 3,65% | 450,00 |
| 22.02.2024 | 2,64 | 2,74 | 2,64 | 2,74 | 6,20% | 680,00 |
| 21.02.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 4,88% | 3.010,00 |
| 20.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | 1.050,00 |
| 19.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -6,72% | 23,00 |
| 16.02.2024 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | 1.500,00 |
| 15.02.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 4,84% | 240,00 |
| 14.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 89,00 |
| 13.02.2024 | 2,46 | 2,46 | 2,46 | 2,46 | -4,65% | 240,00 |
| 12.02.2024 | 2,52 | 2,58 | 2,50 | 2,58 | 4,45% | 1.200,00 |
| 09.02.2024 | 2,44 | 2,54 | 2,44 | 2,47 | -0,40% | - |
| 08.02.2024 | 2,42 | 2,48 | 2,42 | 2,48 | 0,81% | 360,00 |
| 07.02.2024 | 2,48 | 2,48 | 2,46 | 2,46 | -4,65% | 4.832,00 |
| 06.02.2024 | 2,60 | 2,62 | 2,58 | 2,58 | 4,03% | 662,00 |
| 05.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 3,77% | 1.610,00 |
| 02.02.2024 | 2,37 | 2,39 | 2,29 | 2,39 | 0,00% | - |
| 01.02.2024 | 2,41 | 2,49 | 2,33 | 2,39 | -0,83% | - |
| 31.01.2024 | 2,35 | 2,51 | 2,27 | 2,41 | 2,99% | - |
| 30.01.2024 | 2,34 | 2,34 | 2,34 | 2,34 | -4,49% | 200,00 |
| 29.01.2024 | 2,43 | 2,47 | 2,35 | 2,45 | 0,82% | - |
| 26.01.2024 | 2,46 | 2,49 | 2,41 | 2,43 | -1,62% | - |
| 25.01.2024 | 2,52 | 2,66 | 2,47 | 2,47 | -2,76% | - |
| 24.01.2024 | 2,74 | 2,74 | 2,54 | 2,54 | -3,79% | 3.686,00 |
| 23.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 10,92% | 2.390,00 |
| 22.01.2024 | 2,28 | 2,38 | 2,28 | 2,38 | -4,03% | 2.760,00 |
| 19.01.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 2,90% | 240,00 |
| 18.01.2024 | 2,48 | 2,57 | 2,37 | 2,41 | -2,43% | - |
| 17.01.2024 | 2,50 | 2,52 | 2,33 | 2,47 | -1,20% | - |
| 16.01.2024 | 2,52 | 2,52 | 2,50 | 2,50 | -5,30% | 142,00 |
| 15.01.2024 | 2,64 | 2,64 | 2,64 | 2,64 | 2,72% | 400,00 |
| 12.01.2024 | 2,56 | 2,63 | 2,47 | 2,57 | 0,39% | - |
| 11.01.2024 | 2,50 | 2,56 | 2,50 | 2,56 | 0,00% | 331,00 |
| 10.01.2024 | 2,58 | 2,68 | 2,56 | 2,56 | -5,19% | 2.545,00 |
| 09.01.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -5,92% | 2.980,00 |
| 08.01.2024 | 2,90 | 2,93 | 2,81 | 2,87 | -1,37% | - |
| 05.01.2024 | 3,04 | 3,09 | 2,83 | 2,91 | -4,59% | - |
| 04.01.2024 | 3,18 | 3,20 | 3,05 | 3,05 | -3,48% | - |
| 03.01.2024 | 3,20 | 3,20 | 3,16 | 3,16 | -3,66% | 1.310,00 |
| 02.01.2024 | 3,28 | 3,28 | 3,28 | 3,28 | -4,37% | 424,00 |
| 29.12.2023 | 3,40 | 3,49 | 3,40 | 3,43 | 1,18% | - |
| 28.12.2023 | 3,43 | 3,53 | 3,31 | 3,39 | 2,42% | - |
| 27.12.2023 | 3,31 | 3,41 | 3,26 | 3,31 | -2,65% | - |
| 22.12.2023 | 3,40 | 3,40 | 3,40 | 3,40 | 2,41% | 180,00 |