20,200€
4,66%
Echtzeit-Aktienkurs Kanzhun Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Kanzhun Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.05.2024 | 20,00 | 20,10 | 20,00 | 20,10 | -1,47% | - |
| 16.05.2024 | 19,90 | 20,40 | 19,75 | 20,40 | 2,26% | - |
| 15.05.2024 | 19,25 | 20,00 | 19,25 | 19,95 | 1,01% | - |
| 14.05.2024 | 19,35 | 19,80 | 18,95 | 19,75 | 2,07% | - |
| 13.05.2024 | 19,35 | 20,00 | 19,15 | 19,35 | 0,52% | - |
| 10.05.2024 | 18,65 | 19,40 | 18,65 | 19,25 | 2,12% | - |
| 09.05.2024 | 18,70 | 19,05 | 18,45 | 18,85 | 1,07% | - |
| 08.05.2024 | 18,70 | 18,75 | 18,45 | 18,65 | -0,53% | - |
| 07.05.2024 | 18,30 | 19,40 | 18,25 | 18,75 | -0,53% | - |
| 06.05.2024 | 18,45 | 19,50 | 18,45 | 18,85 | -0,53% | 248,00 |
| 03.05.2024 | 18,00 | 19,70 | 18,00 | 18,95 | 0,00% | - |
| 02.05.2024 | 18,35 | 19,80 | 18,25 | 18,95 | 2,16% | - |
| 30.04.2024 | 18,55 | 18,90 | 18,20 | 18,55 | -1,59% | - |
| 29.04.2024 | 18,35 | 19,30 | 18,20 | 18,85 | 0,53% | - |
| 26.04.2024 | 17,20 | 19,05 | 17,20 | 18,75 | 2,74% | - |
| 25.04.2024 | 17,10 | 18,35 | 17,00 | 18,25 | 2,24% | 3.040,00 |
| 24.04.2024 | 17,35 | 18,05 | 17,35 | 17,85 | 1,71% | - |
| 23.04.2024 | 16,75 | 17,65 | 16,50 | 17,55 | 2,33% | - |
| 22.04.2024 | 16,80 | 17,25 | 16,10 | 17,15 | 2,39% | 900,00 |
| 19.04.2024 | 16,70 | 16,90 | 16,60 | 16,75 | 0,00% | - |
| 18.04.2024 | 15,50 | 17,25 | 15,50 | 16,75 | -1,47% | - |
| 17.04.2024 | 16,50 | 17,25 | 16,50 | 17,00 | 0,00% | - |
| 16.04.2024 | 16,65 | 17,35 | 16,55 | 17,00 | -1,45% | - |
| 15.04.2024 | 16,90 | 17,85 | 16,85 | 17,25 | -2,27% | - |
| 12.04.2024 | 17,20 | 18,10 | 17,20 | 17,65 | 7,62% | - |
| 11.04.2024 | 17,60 | 18,10 | 16,40 | 16,40 | -10,14% | - |
| 10.04.2024 | 17,55 | 18,35 | 17,45 | 18,25 | 1,96% | - |
| 09.04.2024 | 17,90 | 18,25 | 17,85 | 17,90 | -0,56% | - |
| 08.04.2024 | 17,65 | 18,65 | 17,60 | 18,00 | 1,98% | - |
| 05.04.2024 | 17,60 | 18,05 | 17,45 | 17,65 | 0,57% | - |
| 04.04.2024 | 17,40 | 17,80 | 17,40 | 17,55 | 0,00% | - |
| 03.04.2024 | 17,20 | 17,65 | 16,75 | 17,55 | 1,74% | - |
| 02.04.2024 | 17,00 | 17,55 | 16,95 | 17,25 | 6,15% | - |
| 28.03.2024 | 16,80 | 17,05 | 16,15 | 16,25 | -5,25% | - |
| 27.03.2024 | 16,70 | 17,25 | 16,55 | 17,15 | 2,08% | - |
| 26.03.2024 | 16,90 | 17,00 | 16,70 | 16,80 | -0,88% | - |
| 25.03.2024 | 17,10 | 17,30 | 16,90 | 16,95 | -0,59% | - |
| 22.03.2024 | 17,20 | 17,35 | 16,95 | 17,05 | -1,45% | - |
| 21.03.2024 | 17,60 | 17,75 | 17,10 | 17,30 | -1,42% | - |
| 20.03.2024 | 17,50 | 17,90 | 17,45 | 17,55 | -0,85% | - |
| 19.03.2024 | 17,55 | 17,75 | 17,30 | 17,70 | 0,28% | - |
| 18.03.2024 | 17,65 | 17,95 | 17,40 | 17,65 | 0,00% | - |
| 15.03.2024 | 17,95 | 18,10 | 17,35 | 17,65 | -1,12% | - |
| 14.03.2024 | 18,80 | 18,95 | 17,75 | 17,85 | -4,03% | - |
| 13.03.2024 | 18,80 | 19,05 | 17,75 | 18,60 | -1,33% | - |
| 12.03.2024 | 16,10 | 19,60 | 16,10 | 18,85 | 17,81% | - |
| 11.03.2024 | 15,40 | 16,15 | 15,40 | 16,00 | 2,89% | - |
| 08.03.2024 | 15,50 | 15,75 | 15,25 | 15,55 | 0,00% | - |
| 07.03.2024 | 15,40 | 15,55 | 15,05 | 15,55 | 0,97% | - |
| 06.03.2024 | 14,50 | 15,45 | 14,50 | 15,40 | 5,48% | - |
| 05.03.2024 | 14,60 | 14,75 | 14,35 | 14,60 | -1,02% | - |
| 04.03.2024 | 14,90 | 15,45 | 14,65 | 14,75 | -1,99% | - |
| 01.03.2024 | 14,50 | 15,15 | 14,50 | 15,05 | 4,15% | - |
| 29.02.2024 | 14,10 | 14,55 | 14,10 | 14,45 | 1,76% | - |
| 28.02.2024 | 14,30 | 14,40 | 14,05 | 14,20 | -1,05% | - |
| 27.02.2024 | 13,85 | 14,45 | 13,80 | 14,35 | 2,14% | - |
| 26.02.2024 | 13,80 | 14,15 | 13,65 | 14,05 | 1,44% | - |
| 23.02.2024 | 13,80 | 14,00 | 13,55 | 13,85 | 0,00% | 200,00 |
| 22.02.2024 | 13,60 | 14,00 | 13,60 | 13,85 | 1,09% | - |
| 21.02.2024 | 13,60 | 14,20 | 13,60 | 13,70 | 0,00% | - |
| 20.02.2024 | 13,70 | 13,75 | 13,35 | 13,70 | -0,72% | - |
| 19.02.2024 | 13,80 | 13,85 | 13,80 | 13,80 | 0,00% | - |
| 16.02.2024 | 13,70 | 14,15 | 13,60 | 13,80 | -0,36% | - |
| 15.02.2024 | 13,80 | 13,95 | 13,40 | 13,85 | 0,73% | - |
| 14.02.2024 | 13,35 | 13,85 | 13,00 | 13,75 | 3,00% | - |
| 13.02.2024 | 13,70 | 13,85 | 13,30 | 13,35 | -3,61% | - |
| 12.02.2024 | 13,40 | 14,00 | 13,35 | 13,85 | 3,75% | - |
| 09.02.2024 | 13,20 | 13,40 | 12,95 | 13,35 | 0,75% | - |
| 08.02.2024 | 13,60 | 13,70 | 13,15 | 13,25 | -3,28% | - |
| 07.02.2024 | 13,70 | 13,85 | 13,25 | 13,70 | -0,72% | - |
| 06.02.2024 | 12,75 | 14,05 | 12,70 | 13,80 | 8,24% | - |
| 05.02.2024 | 13,00 | 13,30 | 12,65 | 12,75 | -1,54% | - |
| 02.02.2024 | 13,20 | 13,45 | 12,90 | 12,95 | -2,63% | - |
| 01.02.2024 | 12,80 | 13,35 | 12,80 | 13,30 | 3,50% | - |
| 31.01.2024 | 12,50 | 13,10 | 12,30 | 12,85 | 2,39% | - |
| 30.01.2024 | 12,80 | 13,05 | 12,45 | 12,55 | -3,09% | - |
| 29.01.2024 | 12,70 | 12,95 | 12,65 | 12,95 | 0,78% | - |
| 26.01.2024 | 12,90 | 13,10 | 12,70 | 12,85 | -1,53% | - |
| 25.01.2024 | 12,80 | 13,45 | 12,80 | 13,05 | 1,56% | - |
| 24.01.2024 | 12,30 | 13,10 | 12,30 | 12,85 | 4,05% | - |
| 23.01.2024 | 11,95 | 12,70 | 11,95 | 12,35 | 3,35% | - |
| 22.01.2024 | 12,20 | 12,35 | 11,50 | 11,95 | -3,24% | - |
| 19.01.2024 | 12,60 | 12,85 | 12,05 | 12,35 | -3,14% | - |
| 18.01.2024 | 12,60 | 13,05 | 12,55 | 12,75 | 0,00% | - |
| 17.01.2024 | 13,10 | 13,15 | 12,40 | 12,75 | -3,04% | - |
| 16.01.2024 | 13,85 | 13,85 | 13,15 | 13,15 | -5,05% | - |
| 15.01.2024 | 13,70 | 13,85 | 13,65 | 13,85 | 1,47% | - |
| 12.01.2024 | 13,75 | 13,85 | 13,60 | 13,65 | -0,73% | - |
| 11.01.2024 | 13,50 | 14,05 | 13,45 | 13,75 | 1,48% | - |
| 10.01.2024 | 13,50 | 13,90 | 13,45 | 13,55 | -0,73% | - |
| 09.01.2024 | 13,75 | 13,85 | 13,50 | 13,65 | -0,73% | - |
| 08.01.2024 | 13,90 | 13,90 | 13,60 | 13,75 | -1,43% | - |
| 05.01.2024 | 14,00 | 14,20 | 13,90 | 13,95 | -1,41% | - |
| 04.01.2024 | 14,20 | 14,30 | 14,05 | 14,15 | -0,70% | - |
| 03.01.2024 | 14,30 | 14,35 | 13,90 | 14,25 | 0,00% | - |
| 02.01.2024 | 15,00 | 15,10 | 14,15 | 14,25 | -4,04% | - |
| 29.12.2023 | 14,80 | 14,90 | 14,75 | 14,85 | 0,68% | - |
| 28.12.2023 | 14,60 | 15,10 | 14,55 | 14,75 | 0,68% | - |
| 27.12.2023 | 14,20 | 14,65 | 14,10 | 14,65 | 2,09% | - |
| 22.12.2023 | 14,30 | 14,50 | 14,05 | 14,35 | -0,69% | - |