Börse:
1,640€
-1,50%
Echtzeit-Aktienkurs Cheetah Mobile Inc. ADR
Bid:
1,610€
Ask:
1,670€
Aktienkurse zur Cheetah Mobile Inc. ADR Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.05.2021 | 1,69 | 1,70 | 1,65 | 1,67 | -4,03% | - |
| 07.05.2021 | 1,73 | 1,77 | 1,71 | 1,74 | 3,27% | - |
| 06.05.2021 | 1,77 | 1,79 | 1,68 | 1,68 | -10,16% | - |
| 05.05.2021 | 1,87 | 1,87 | 1,87 | 1,87 | 5,35% | 100,00 |
| 04.05.2021 | 1,82 | 1,83 | 1,75 | 1,78 | 0,28% | - |
| 03.05.2021 | 1,82 | 1,83 | 1,76 | 1,77 | -2,48% | - |
| 30.04.2021 | 1,82 | 1,82 | 1,81 | 1,82 | -1,09% | - |
| 29.04.2021 | 1,94 | 1,94 | 1,80 | 1,84 | -1,87% | - |
| 28.04.2021 | 1,87 | 1,92 | 1,83 | 1,87 | -0,27% | - |
| 27.04.2021 | 1,88 | 1,89 | 1,84 | 1,88 | 1,35% | - |
| 26.04.2021 | 1,85 | 1,85 | 1,85 | 1,85 | 2,49% | 100,00 |
| 23.04.2021 | 1,75 | 1,84 | 1,75 | 1,81 | -0,28% | - |
| 22.04.2021 | 1,77 | 1,82 | 1,74 | 1,81 | 4,02% | - |
| 21.04.2021 | 1,72 | 1,77 | 1,68 | 1,74 | 3,88% | - |
| 20.04.2021 | 1,71 | 1,78 | 1,67 | 1,68 | -3,74% | - |
| 19.04.2021 | 1,74 | 1,74 | 1,74 | 1,74 | 0,58% | 165,00 |
| 16.04.2021 | 1,85 | 1,85 | 1,73 | 1,73 | -1,14% | 515,00 |
| 15.04.2021 | 1,84 | 1,86 | 1,75 | 1,75 | -3,58% | - |
| 14.04.2021 | 1,76 | 1,82 | 1,76 | 1,82 | 1,40% | - |
| 13.04.2021 | 1,82 | 1,84 | 1,78 | 1,79 | -3,24% | - |
| 12.04.2021 | 1,89 | 1,89 | 1,81 | 1,85 | -5,13% | 240,00 |
| 09.04.2021 | 1,95 | 1,95 | 1,95 | 1,95 | -0,51% | 25,00 |
| 08.04.2021 | 1,97 | 1,97 | 1,88 | 1,96 | 1,03% | - |
| 07.04.2021 | 1,94 | 1,94 | 1,94 | 1,94 | -2,02% | 1.549,00 |
| 06.04.2021 | 1,93 | 1,98 | 1,93 | 1,98 | 0,25% | 560,00 |
| 01.04.2021 | 1,96 | 2,01 | 1,91 | 1,98 | 1,80% | - |
| 31.03.2021 | 1,92 | 1,94 | 1,92 | 1,94 | 1,84% | 3.500,00 |
| 30.03.2021 | 1,83 | 1,92 | 1,80 | 1,91 | -2,81% | - |
| 29.03.2021 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | 100,00 |
| 26.03.2021 | 1,87 | 1,90 | 1,86 | 1,86 | 5,68% | 2.200,00 |
| 25.03.2021 | 1,81 | 1,99 | 1,76 | 1,76 | -10,66% | 3.520,00 |
| 24.03.2021 | 1,97 | 1,97 | 1,97 | 1,97 | -5,74% | 20,00 |
| 23.03.2021 | 2,22 | 2,27 | 2,03 | 2,09 | -4,13% | - |
| 22.03.2021 | 2,48 | 2,48 | 2,18 | 2,18 | -6,03% | 140,00 |
| 19.03.2021 | 2,39 | 2,55 | 2,23 | 2,32 | 0,87% | - |
| 18.03.2021 | 2,30 | 2,30 | 2,30 | 2,30 | 6,98% | 3.510,00 |
| 17.03.2021 | 2,21 | 2,26 | 2,11 | 2,15 | -3,59% | - |
| 16.03.2021 | 2,28 | 2,30 | 2,15 | 2,23 | -1,33% | - |
| 15.03.2021 | 2,26 | 2,26 | 2,26 | 2,26 | 5,61% | 1.500,00 |
| 12.03.2021 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 750,00 |
| 11.03.2021 | 2,22 | 2,22 | 2,20 | 2,20 | 2,80% | 60,00 |
| 10.03.2021 | 2,14 | 2,14 | 2,14 | 2,14 | 4,39% | 76,00 |
| 09.03.2021 | 1,98 | 2,07 | 1,97 | 2,05 | 6,22% | - |
| 08.03.2021 | 1,93 | 1,93 | 1,93 | 1,93 | -6,31% | 3.500,00 |
| 05.03.2021 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 200,00 |
| 04.03.2021 | 2,28 | 2,28 | 2,04 | 2,04 | -15,70% | 295,00 |
| 03.03.2021 | 2,42 | 2,42 | 2,34 | 2,42 | 0,83% | 789,00 |
| 02.03.2021 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 12,00 |
| 01.03.2021 | 2,34 | 2,44 | 2,34 | 2,42 | 6,14% | 1.470,00 |
| 26.02.2021 | 2,28 | 2,28 | 2,28 | 2,28 | -5,00% | 450,00 |
| 25.02.2021 | 2,51 | 2,58 | 2,35 | 2,40 | -4,00% | - |
| 24.02.2021 | 2,46 | 2,50 | 2,46 | 2,50 | 3,31% | 2.531,00 |
| 23.02.2021 | 2,60 | 2,60 | 2,40 | 2,42 | -9,02% | 1.610,00 |
| 22.02.2021 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | 2.000,00 |
| 19.02.2021 | 2,74 | 2,82 | 2,74 | 2,82 | 2,92% | 500,00 |
| 18.02.2021 | 2,74 | 2,74 | 2,74 | 2,74 | -5,52% | 50,00 |
| 17.02.2021 | 3,32 | 3,32 | 2,90 | 2,90 | -11,04% | 1.550,00 |
| 16.02.2021 | 3,06 | 3,44 | 2,95 | 3,26 | 7,95% | - |
| 15.02.2021 | 3,06 | 3,06 | 3,02 | 3,02 | 2,37% | - |
| 12.02.2021 | 2,98 | 3,24 | 2,91 | 2,95 | 8,46% | - |
| 11.02.2021 | 2,72 | 2,72 | 2,72 | 2,72 | 3,82% | 450,00 |
| 10.02.2021 | 2,60 | 2,62 | 2,56 | 2,62 | -14,38% | 495,00 |
| 09.02.2021 | 2,70 | 3,08 | 2,70 | 3,06 | 14,18% | 851,00 |
| 08.02.2021 | 3,00 | 3,00 | 2,60 | 2,68 | -4,96% | 2.299,00 |
| 05.02.2021 | 3,20 | 4,12 | 2,78 | 2,82 | 2,92% | 11.664,00 |
| 04.02.2021 | 2,40 | 2,76 | 2,40 | 2,74 | 25,69% | 2.260,00 |
| 03.02.2021 | 1,97 | 2,24 | 1,97 | 2,18 | 17,84% | 2.615,00 |
| 02.02.2021 | 1,86 | 1,88 | 1,84 | 1,85 | 1,93% | - |
| 01.02.2021 | 1,80 | 1,86 | 1,77 | 1,82 | 6,76% | - |
| 29.01.2021 | 1,67 | 1,80 | 1,67 | 1,70 | 1,19% | - |
| 28.01.2021 | 1,74 | 1,76 | 1,68 | 1,68 | -8,70% | - |
| 27.01.2021 | 1,72 | 1,86 | 1,66 | 1,84 | 5,14% | - |
| 26.01.2021 | 1,78 | 1,78 | 1,74 | 1,75 | -1,13% | - |
| 25.01.2021 | 1,78 | 1,86 | 1,77 | 1,77 | -1,12% | - |
| 22.01.2021 | 1,81 | 1,81 | 1,71 | 1,79 | 1,13% | - |
| 21.01.2021 | 1,58 | 1,77 | 1,57 | 1,77 | 12,03% | - |
| 20.01.2021 | 1,60 | 1,62 | 1,57 | 1,58 | -1,86% | - |
| 19.01.2021 | 1,54 | 1,61 | 1,54 | 1,61 | 4,55% | - |
| 18.01.2021 | 1,58 | 1,58 | 1,54 | 1,54 | -1,91% | - |
| 15.01.2021 | 1,59 | 1,59 | 1,54 | 1,57 | -1,26% | - |
| 14.01.2021 | 1,63 | 1,63 | 1,59 | 1,59 | 0,00% | - |
| 13.01.2021 | 1,60 | 1,60 | 1,58 | 1,59 | 0,63% | - |
| 12.01.2021 | 1,52 | 1,59 | 1,51 | 1,58 | 3,95% | - |
| 11.01.2021 | 1,55 | 1,59 | 1,52 | 1,52 | -5,59% | 2.000,00 |
| 08.01.2021 | 1,48 | 1,61 | 1,46 | 1,61 | 8,78% | - |
| 07.01.2021 | 1,40 | 1,50 | 1,40 | 1,48 | 4,23% | - |
| 06.01.2021 | 1,40 | 1,42 | 1,40 | 1,42 | -0,70% | - |
| 05.01.2021 | 1,42 | 1,44 | 1,40 | 1,43 | 1,42% | - |
| 04.01.2021 | 1,41 | 1,44 | 1,41 | 1,41 | -5,37% | - |
| 30.12.2020 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 29.12.2020 | 1,54 | 1,54 | 1,50 | 1,50 | -2,60% | - |
| 28.12.2020 | 1,51 | 1,54 | 1,51 | 1,54 | 0,65% | - |
| 23.12.2020 | 1,53 | 1,55 | 1,53 | 1,53 | 0,00% | - |
| 22.12.2020 | 1,53 | 1,55 | 1,52 | 1,53 | -0,65% | - |
| 21.12.2020 | 1,53 | 1,55 | 1,52 | 1,54 | -1,28% | - |
| 18.12.2020 | 1,52 | 1,56 | 1,52 | 1,56 | 1,96% | - |
| 17.12.2020 | 1,58 | 1,59 | 1,53 | 1,53 | -3,16% | - |
| 16.12.2020 | 1,63 | 1,63 | 1,58 | 1,58 | -1,86% | - |
| 15.12.2020 | 1,55 | 1,61 | 1,55 | 1,61 | 1,90% | - |
| 14.12.2020 | 1,61 | 1,61 | 1,58 | 1,58 | -1,25% | - |