3,130€
0,97%
Echtzeit-Aktienkurs Kingsoft Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Kingsoft Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | -1,29% | - |
| 16.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | 0,00% | - |
| 15.05.2024 | 3,10 | 3,10 | 3,10 | 3,10 | -0,64% | - |
| 14.05.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -0,64% | - |
| 13.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 2,61% | - |
| 10.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 0,00% | - |
| 09.05.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 2,00% | - |
| 08.05.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -2,60% | - |
| 07.05.2024 | 3,08 | 3,08 | 3,08 | 3,08 | -1,91% | - |
| 06.05.2024 | 3,14 | 3,14 | 3,14 | 3,14 | -1,26% | - |
| 03.05.2024 | 3,18 | 3,18 | 3,18 | 3,18 | 0,63% | - |
| 02.05.2024 | 3,16 | 3,16 | 3,16 | 3,16 | 3,95% | - |
| 30.04.2024 | 3,04 | 3,04 | 3,04 | 3,04 | -0,65% | - |
| 29.04.2024 | 3,06 | 3,06 | 3,06 | 3,06 | 1,32% | - |
| 26.04.2024 | 3,06 | 3,06 | 3,00 | 3,02 | 3,42% | 2.015,00 |
| 25.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | -3,31% | - |
| 24.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 3,42% | - |
| 23.04.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 1,39% | - |
| 22.04.2024 | 2,86 | 2,88 | 2,86 | 2,88 | 4,35% | 6.000,00 |
| 19.04.2024 | 2,76 | 2,76 | 2,76 | 2,76 | -3,50% | - |
| 18.04.2024 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | 200,00 |
| 17.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | 0,00% | - |
| 16.04.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,33% | - |
| 15.04.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -0,66% | - |
| 12.04.2024 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
| 11.04.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 3,60% | - |
| 10.04.2024 | 2,76 | 2,78 | 2,76 | 2,78 | 0,00% | 5,00 |
| 09.04.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
| 08.04.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
| 05.04.2024 | 2,74 | 2,74 | 2,74 | 2,74 | 1,48% | - |
| 04.04.2024 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 03.04.2024 | 2,74 | 2,74 | 2,72 | 2,72 | -2,86% | 10,00 |
| 02.04.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 0,00% | - |
| 28.03.2024 | 2,80 | 2,80 | 2,80 | 2,80 | 4,48% | - |
| 27.03.2024 | 2,68 | 2,68 | 2,68 | 2,68 | -4,96% | - |
| 26.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 1,44% | - |
| 25.03.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -3,47% | - |
| 22.03.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,13% | - |
| 21.03.2024 | 2,82 | 2,82 | 2,82 | 2,82 | 3,68% | - |
| 20.03.2024 | 2,72 | 2,72 | 2,72 | 2,72 | 4,62% | - |
| 19.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 18.03.2024 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 15.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 14.03.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 13.03.2024 | 2,60 | 2,60 | 2,58 | 2,58 | 0,78% | 1.205,00 |
| 12.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
| 11.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | 3,31% | - |
| 08.03.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 0,83% | - |
| 07.03.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -3,23% | - |
| 06.03.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 05.03.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 04.03.2024 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 01.03.2024 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
| 29.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 3,23% | - |
| 28.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 27.02.2024 | 2,54 | 2,54 | 2,52 | 2,52 | -0,79% | - |
| 26.02.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 23.02.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 22.02.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 1,61% | - |
| 21.02.2024 | 2,48 | 2,48 | 2,48 | 2,48 | 1,64% | - |
| 20.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
| 19.02.2024 | 2,44 | 2,44 | 2,44 | 2,44 | -4,69% | - |
| 16.02.2024 | 2,56 | 2,56 | 2,56 | 2,56 | 7,56% | - |
| 15.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 14.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 5,36% | - |
| 13.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 12.02.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | - |
| 09.02.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 08.02.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 07.02.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 0,85% | - |
| 06.02.2024 | 2,34 | 2,34 | 2,34 | 2,34 | 4,46% | - |
| 05.02.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | 746,00 |
| 02.02.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | - |
| 01.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 2,73% | - |
| 31.01.2024 | 2,20 | 2,20 | 2,20 | 2,20 | -3,51% | - |
| 30.01.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -6,56% | - |
| 29.01.2024 | 2,34 | 2,44 | 2,34 | 2,44 | 3,39% | 1.035,00 |
| 26.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -1,67% | - |
| 25.01.2024 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
| 24.01.2024 | 2,42 | 2,42 | 2,42 | 2,42 | 5,22% | - |
| 23.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 7,48% | - |
| 22.01.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -6,96% | - |
| 19.01.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 18.01.2024 | 2,38 | 2,38 | 2,38 | 2,38 | 0,85% | - |
| 17.01.2024 | 2,36 | 2,36 | 2,36 | 2,36 | -8,53% | - |
| 16.01.2024 | 2,54 | 2,58 | 2,54 | 2,58 | 1,57% | 5.506,00 |
| 15.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 12.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 10.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | 1.089,00 |
| 09.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 08.01.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | - |
| 05.01.2024 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
| 04.01.2024 | 2,58 | 2,58 | 2,58 | 2,58 | -1,53% | - |
| 03.01.2024 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
| 02.01.2024 | 2,72 | 2,72 | 2,70 | 2,70 | 0,00% | 809,00 |
| 29.12.2023 | 2,70 | 2,70 | 2,70 | 2,70 | -0,74% | - |
| 28.12.2023 | 2,72 | 2,72 | 2,72 | 2,72 | 1,49% | - |
| 27.12.2023 | 2,68 | 2,68 | 2,68 | 2,68 | 3,08% | - |
| 22.12.2023 | 2,60 | 2,60 | 2,60 | 2,60 | -7,80% | - |