8,560$
-0,35%
Echtzeit-Aktienkurs Chindata Group Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Chindata Group Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2023 | 8,57 | 8,60 | 8,37 | 8,45 | -1,63% | 11.794.801,00 |
| 15.12.2023 | 8,60 | 8,63 | 8,57 | 8,59 | -0,12% | 2.087.229,00 |
| 14.12.2023 | 8,54 | 8,61 | 8,54 | 8,60 | 0,35% | 627.535,00 |
| 13.12.2023 | 8,55 | 8,57 | 8,53 | 8,57 | 0,35% | 768.991,00 |
| 12.12.2023 | 8,54 | 8,57 | 8,53 | 8,54 | 0,06% | 715.636,00 |
| 11.12.2023 | 8,48 | 8,57 | 8,36 | 8,54 | 0,53% | 1.055.507,00 |
| 08.12.2023 | 8,46 | 8,54 | 8,38 | 8,49 | 0,00% | 1.824.568,00 |
| 07.12.2023 | 8,41 | 8,54 | 8,36 | 8,49 | 1,07% | 564.779,00 |
| 06.12.2023 | 8,33 | 8,44 | 8,33 | 8,40 | 0,72% | 764.438,00 |
| 05.12.2023 | 8,27 | 8,41 | 8,27 | 8,34 | -1,07% | 647.284,00 |
| 04.12.2023 | 8,43 | 8,49 | 8,41 | 8,43 | -0,94% | 436.942,00 |
| 01.12.2023 | 8,46 | 8,53 | 8,34 | 8,51 | 0,83% | 483.401,00 |
| 30.11.2023 | 8,46 | 8,48 | 8,25 | 8,44 | -0,82% | 1.187.338,00 |
| 29.11.2023 | 8,55 | 8,55 | 8,46 | 8,51 | -0,70% | 482.148,00 |
| 28.11.2023 | 8,55 | 8,59 | 8,44 | 8,57 | 0,12% | 661.778,00 |
| 27.11.2023 | 8,59 | 8,60 | 8,47 | 8,56 | -1,04% | 659.495,00 |
| 24.11.2023 | 8,62 | 8,66 | 8,54 | 8,65 | 0,70% | 218.539,00 |
| 22.11.2023 | 8,71 | 8,71 | 8,51 | 8,59 | -0,81% | 734.419,00 |
| 21.11.2023 | 8,79 | 8,79 | 8,60 | 8,66 | -1,93% | 442.004,00 |
| 20.11.2023 | 9,05 | 9,20 | 8,81 | 8,83 | -2,54% | 683.499,00 |
| 17.11.2023 | 9,12 | 9,12 | 8,97 | 9,06 | -0,66% | 452.820,00 |
| 16.11.2023 | 9,01 | 9,15 | 8,96 | 9,12 | -0,44% | 578.396,00 |
| 15.11.2023 | 8,71 | 9,44 | 8,71 | 9,16 | 5,17% | 1.900.070,00 |
| 14.11.2023 | 8,81 | 8,86 | 8,67 | 8,71 | -0,11% | 1.319.624,00 |
| 13.11.2023 | 8,79 | 8,80 | 8,63 | 8,72 | -0,91% | 1.305.250,00 |
| 10.11.2023 | 8,90 | 8,93 | 8,78 | 8,80 | -1,12% | 448.881,00 |
| 09.11.2023 | 9,00 | 9,01 | 8,88 | 8,90 | -1,22% | 1.023.213,00 |
| 08.11.2023 | 8,98 | 9,01 | 8,94 | 9,01 | 0,33% | 2.393.433,00 |
| 07.11.2023 | 8,95 | 9,00 | 8,76 | 8,98 | -0,11% | 1.685.662,00 |
| 06.11.2023 | 9,07 | 9,07 | 8,93 | 8,99 | -0,11% | 1.673.759,00 |
| 03.11.2023 | 8,88 | 9,09 | 8,88 | 9,00 | 0,17% | 5.348.247,00 |
| 02.11.2023 | 8,94 | 8,99 | 8,90 | 8,99 | 0,39% | 2.263.279,00 |
| 01.11.2023 | 8,79 | 8,99 | 8,74 | 8,95 | 0,79% | 4.239.966,00 |
| 31.10.2023 | 8,85 | 8,90 | 8,57 | 8,88 | -0,45% | 3.419.195,00 |
| 30.10.2023 | 8,90 | 8,95 | 8,79 | 8,92 | 0,34% | 3.925.423,00 |
| 27.10.2023 | 8,80 | 8,91 | 8,73 | 8,89 | 1,08% | 2.499.573,00 |
| 26.10.2023 | 8,70 | 8,86 | 8,64 | 8,80 | 0,92% | 3.652.085,00 |
| 25.10.2023 | 8,82 | 8,93 | 8,67 | 8,72 | -2,68% | 5.135.811,00 |
| 24.10.2023 | 8,65 | 9,06 | 8,64 | 8,96 | 3,17% | 11.013.812,00 |
| 23.10.2023 | 8,57 | 8,71 | 8,57 | 8,68 | 0,93% | 3.715.819,00 |
| 20.10.2023 | 8,58 | 8,61 | 8,53 | 8,60 | 0,23% | 2.614.150,00 |
| 19.10.2023 | 8,52 | 8,66 | 8,52 | 8,58 | 0,35% | 5.820.010,00 |
| 18.10.2023 | 8,41 | 8,55 | 8,41 | 8,55 | 0,94% | 1.890.812,00 |
| 17.10.2023 | 8,40 | 8,48 | 8,38 | 8,47 | 0,59% | 2.763.028,00 |
| 16.10.2023 | 8,42 | 8,44 | 8,37 | 8,42 | 0,00% | 6.289.208,00 |
| 13.10.2023 | 8,40 | 8,47 | 8,39 | 8,42 | 0,00% | 3.838.793,00 |
| 12.10.2023 | 8,33 | 8,44 | 8,32 | 8,42 | 0,48% | 4.337.656,00 |
| 11.10.2023 | 8,29 | 8,39 | 8,20 | 8,38 | 2,32% | 2.550.022,00 |
| 10.10.2023 | 8,24 | 8,35 | 8,17 | 8,19 | -0,49% | 1.609.237,00 |
| 09.10.2023 | 8,17 | 8,34 | 8,14 | 8,23 | 0,49% | 3.812.735,00 |
| 06.10.2023 | 8,32 | 8,37 | 8,11 | 8,19 | -1,56% | 4.192.201,00 |
| 05.10.2023 | 8,32 | 8,37 | 8,27 | 8,32 | 0,00% | 1.775.904,00 |
| 04.10.2023 | 8,17 | 8,41 | 8,11 | 8,32 | 1,71% | 5.616.546,00 |
| 03.10.2023 | 8,27 | 8,28 | 8,16 | 8,18 | -0,97% | 2.458.662,00 |
| 02.10.2023 | 8,30 | 8,36 | 8,25 | 8,26 | -0,48% | 6.150.192,00 |
| 29.09.2023 | 8,32 | 8,34 | 8,30 | 8,30 | 0,24% | 685.319,00 |
| 28.09.2023 | 8,35 | 8,37 | 8,27 | 8,28 | -0,84% | 1.399.242,00 |
| 27.09.2023 | 8,34 | 8,38 | 8,28 | 8,35 | 0,24% | 4.560.217,00 |
| 26.09.2023 | 8,32 | 8,37 | 8,31 | 8,33 | 0,12% | 6.275.577,00 |
| 25.09.2023 | 8,33 | 8,35 | 8,26 | 8,32 | 0,00% | 6.686.355,00 |
| 22.09.2023 | 8,41 | 8,41 | 8,32 | 8,32 | -0,60% | 5.700.068,00 |
| 21.09.2023 | 8,36 | 8,39 | 8,35 | 8,37 | 0,00% | 3.159.938,00 |
| 20.09.2023 | 8,36 | 8,41 | 8,35 | 8,37 | -0,24% | 5.191.812,00 |
| 19.09.2023 | 8,34 | 8,39 | 8,33 | 8,39 | 0,48% | 4.664.212,00 |
| 18.09.2023 | 8,34 | 8,36 | 8,32 | 8,35 | 0,12% | 541.029,00 |
| 15.09.2023 | 8,34 | 8,37 | 8,31 | 8,34 | -0,12% | 1.170.138,00 |
| 14.09.2023 | 8,34 | 8,37 | 8,34 | 8,35 | 0,36% | 684.425,00 |
| 13.09.2023 | 8,31 | 8,36 | 8,31 | 8,32 | 0,12% | 1.336.378,00 |
| 12.09.2023 | 8,32 | 8,33 | 8,31 | 8,31 | -0,24% | 555.255,00 |
| 11.09.2023 | 8,33 | 8,33 | 8,30 | 8,33 | 0,12% | 599.070,00 |
| 08.09.2023 | 8,33 | 8,33 | 8,30 | 8,32 | -0,24% | 468.076,00 |
| 07.09.2023 | 8,31 | 8,36 | 8,28 | 8,34 | 0,00% | 993.729,00 |
| 06.09.2023 | 8,34 | 8,37 | 8,32 | 8,34 | 0,12% | 1.275.825,00 |
| 05.09.2023 | 8,38 | 8,38 | 8,31 | 8,33 | -0,48% | 912.024,00 |
| 01.09.2023 | 8,37 | 8,45 | 8,36 | 8,37 | 0,00% | 1.213.714,00 |
| 31.08.2023 | 8,39 | 8,40 | 8,33 | 8,37 | 0,00% | 2.020.480,00 |
| 30.08.2023 | 8,34 | 8,38 | 8,30 | 8,37 | 0,30% | 1.965.369,00 |
| 29.08.2023 | 8,29 | 8,37 | 8,29 | 8,35 | 0,91% | 2.211.383,00 |
| 28.08.2023 | 8,29 | 8,35 | 8,25 | 8,27 | -0,36% | 1.540.083,00 |
| 25.08.2023 | 8,29 | 8,31 | 8,25 | 8,30 | 0,73% | 625.787,00 |
| 24.08.2023 | 8,33 | 8,36 | 8,24 | 8,24 | -0,60% | 1.396.313,00 |
| 23.08.2023 | 8,27 | 8,34 | 8,27 | 8,29 | 0,24% | 514.540,00 |
| 22.08.2023 | 8,28 | 8,29 | 8,25 | 8,27 | -0,12% | 1.068.740,00 |
| 21.08.2023 | 8,33 | 8,34 | 8,24 | 8,28 | -0,48% | 2.779.451,00 |
| 18.08.2023 | 8,34 | 8,35 | 8,31 | 8,32 | -0,24% | 2.935.205,00 |
| 17.08.2023 | 8,36 | 8,38 | 8,33 | 8,34 | -0,36% | 3.159.209,00 |
| 16.08.2023 | 8,35 | 8,38 | 8,28 | 8,37 | 0,24% | 7.273.969,00 |
| 15.08.2023 | 8,34 | 8,39 | 8,33 | 8,35 | -0,60% | 7.800.947,00 |
| 14.08.2023 | 8,33 | 8,40 | 8,27 | 8,40 | 3,58% | 11.153.365,00 |
| 11.08.2023 | 8,08 | 8,13 | 7,96 | 8,11 | -0,25% | 2.528.563,00 |
| 10.08.2023 | 8,17 | 8,33 | 8,13 | 8,13 | -0,37% | 1.550.929,00 |
| 09.08.2023 | 8,19 | 8,24 | 8,11 | 8,16 | 0,25% | 2.058.018,00 |
| 08.08.2023 | 8,14 | 8,18 | 8,06 | 8,14 | -1,09% | 1.388.687,00 |
| 07.08.2023 | 8,15 | 8,25 | 8,15 | 8,23 | 3,13% | 3.060.581,00 |
| 04.08.2023 | 7,91 | 8,05 | 7,91 | 7,98 | 0,88% | 1.534.025,00 |
| 03.08.2023 | 7,83 | 7,96 | 7,83 | 7,91 | 1,28% | 584.350,00 |
| 02.08.2023 | 7,85 | 7,87 | 7,72 | 7,81 | -1,14% | 833.377,00 |
| 01.08.2023 | 7,94 | 7,96 | 7,88 | 7,90 | -1,99% | 552.120,00 |
| 31.07.2023 | 7,94 | 8,08 | 7,91 | 8,06 | 1,00% | 1.148.442,00 |
| 28.07.2023 | 7,97 | 8,03 | 7,89 | 7,98 | 1,40% | 946.492,00 |