1,785€
18,21%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
02.05.2024 | 1,65 | 1,80 | 1,59 | 1,75 | 15,56% | - |
30.04.2024 | 1,57 | 1,57 | 1,49 | 1,51 | -3,82% | - |
29.04.2024 | 1,45 | 1,60 | 1,45 | 1,57 | 12,95% | - |
26.04.2024 | 1,53 | 1,53 | 1,37 | 1,39 | -7,33% | - |
25.04.2024 | 1,43 | 1,52 | 1,43 | 1,50 | 6,38% | - |
24.04.2024 | 1,36 | 1,41 | 1,36 | 1,41 | 6,82% | - |
23.04.2024 | 1,35 | 1,35 | 1,30 | 1,32 | -1,49% | - |
22.04.2024 | 1,37 | 1,37 | 1,32 | 1,34 | 0,00% | - |
19.04.2024 | 1,34 | 1,37 | 1,30 | 1,34 | 0,75% | - |
18.04.2024 | 1,35 | 1,36 | 1,33 | 1,33 | 0,00% | - |
17.04.2024 | 1,38 | 1,38 | 1,33 | 1,33 | -2,92% | - |
16.04.2024 | 1,45 | 1,45 | 1,36 | 1,37 | -4,20% | - |
15.04.2024 | 1,52 | 1,52 | 1,43 | 1,43 | -2,05% | - |
12.04.2024 | 1,59 | 1,59 | 1,46 | 1,46 | -6,41% | - |
11.04.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -4,29% | - |
10.04.2024 | 1,68 | 1,68 | 1,60 | 1,63 | -1,81% | - |
09.04.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 3,75% | - |
08.04.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,27% | - |
05.04.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -2,47% | - |
04.04.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -2,99% | - |
03.04.2024 | 1,64 | 1,67 | 1,62 | 1,67 | 2,45% | - |
02.04.2024 | 1,50 | 1,63 | 1,50 | 1,63 | 14,79% | - |
28.03.2024 | 1,48 | 1,50 | 1,42 | 1,42 | -3,40% | - |
27.03.2024 | 1,47 | 1,55 | 1,42 | 1,47 | 0,68% | - |
26.03.2024 | 1,64 | 1,64 | 1,46 | 1,46 | -10,98% | - |
25.03.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -3,53% | - |
22.03.2024 | 1,71 | 1,71 | 1,65 | 1,70 | 0,00% | - |
21.03.2024 | 1,76 | 1,77 | 1,67 | 1,70 | -2,86% | - |
20.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | - |
19.03.2024 | 1,66 | 1,74 | 1,66 | 1,70 | 2,41% | - |
18.03.2024 | 1,63 | 1,69 | 1,63 | 1,66 | 2,47% | - |
15.03.2024 | 1,74 | 1,74 | 1,62 | 1,62 | -6,36% | - |
14.03.2024 | 1,74 | 1,85 | 1,72 | 1,73 | 0,00% | - |
13.03.2024 | 1,58 | 1,73 | 1,57 | 1,73 | 9,49% | - |
12.03.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 5,33% | - |
11.03.2024 | 1,38 | 1,55 | 1,38 | 1,50 | 11,11% | - |
08.03.2024 | 1,36 | 1,39 | 1,35 | 1,35 | 1,50% | - |
07.03.2024 | 1,42 | 1,42 | 1,33 | 1,33 | -5,00% | - |
06.03.2024 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | - |
05.03.2024 | 1,38 | 1,44 | 1,38 | 1,40 | 2,19% | - |
04.03.2024 | 1,39 | 1,43 | 1,35 | 1,37 | 0,00% | - |
01.03.2024 | 1,41 | 1,50 | 1,37 | 1,37 | -0,72% | 100,00 |
29.02.2024 | 1,42 | 1,47 | 1,38 | 1,38 | -0,72% | - |
28.02.2024 | 1,50 | 1,50 | 1,39 | 1,39 | -5,44% | - |
27.02.2024 | 1,40 | 1,48 | 1,40 | 1,47 | 6,52% | - |
26.02.2024 | 1,37 | 1,42 | 1,37 | 1,38 | 2,22% | - |
23.02.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -1,46% | - |
22.02.2024 | 1,32 | 1,43 | 1,32 | 1,37 | 7,03% | - |
21.02.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -3,76% | - |
20.02.2024 | 1,43 | 1,43 | 1,33 | 1,33 | -5,00% | - |
19.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
16.02.2024 | 1,45 | 1,48 | 1,41 | 1,41 | -2,08% | - |
15.02.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 2,86% | - |
14.02.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 4,48% | - |
13.02.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -4,29% | - |
12.02.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 4,48% | - |
09.02.2024 | 1,41 | 1,41 | 1,33 | 1,34 | -2,90% | - |
08.02.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -1,43% | - |
07.02.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -0,71% | - |
06.02.2024 | 1,30 | 1,47 | 1,30 | 1,41 | 11,02% | - |
05.02.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -3,79% | - |
02.02.2024 | 1,52 | 1,52 | 1,32 | 1,32 | -11,41% | - |
01.02.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -1,32% | - |
31.01.2024 | 1,50 | 1,53 | 1,48 | 1,51 | 0,67% | - |
30.01.2024 | 1,59 | 1,59 | 1,50 | 1,50 | -7,41% | - |
29.01.2024 | 1,67 | 1,67 | 1,59 | 1,62 | -1,22% | - |
26.01.2024 | 1,65 | 1,67 | 1,64 | 1,64 | 0,00% | - |
25.01.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -2,96% | - |
24.01.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -1,17% | - |
23.01.2024 | 1,64 | 1,79 | 1,64 | 1,71 | 0,00% | - |
22.01.2024 | 1,97 | 1,97 | 1,71 | 1,71 | -12,76% | - |
19.01.2024 | 2,14 | 2,14 | 1,96 | 1,96 | -7,55% | - |
18.01.2024 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
17.01.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
16.01.2024 | 2,12 | 2,24 | 2,12 | 2,20 | 3,77% | - |
15.01.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -1,85% | - |
12.01.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -5,26% | - |
11.01.2024 | 2,08 | 2,34 | 2,08 | 2,28 | 14,57% | - |
10.01.2024 | 2,20 | 2,20 | 1,98 | 1,99 | -10,36% | - |
09.01.2024 | 2,24 | 2,26 | 2,20 | 2,22 | -1,77% | - |
08.01.2024 | 2,30 | 2,30 | 2,18 | 2,26 | -1,74% | 2.100,00 |
05.01.2024 | 2,32 | 2,38 | 2,28 | 2,30 | -1,71% | 2.100,00 |
04.01.2024 | 2,36 | 2,40 | 2,34 | 2,34 | -1,68% | - |
03.01.2024 | 2,38 | 2,42 | 2,38 | 2,38 | -0,83% | - |
02.01.2024 | 2,52 | 2,52 | 2,40 | 2,40 | -2,44% | - |
29.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
28.12.2023 | 2,46 | 2,60 | 2,46 | 2,48 | 0,00% | - |
27.12.2023 | 2,42 | 2,54 | 2,42 | 2,48 | -3,13% | - |
22.12.2023 | 2,64 | 2,70 | 2,56 | 2,56 | -4,48% | - |
21.12.2023 | 2,66 | 2,76 | 2,66 | 2,68 | -0,74% | 150,00 |
20.12.2023 | 2,74 | 2,78 | 2,70 | 2,70 | -2,17% | - |
19.12.2023 | 2,66 | 2,84 | 2,62 | 2,76 | 2,99% | - |
18.12.2023 | 2,56 | 2,68 | 2,56 | 2,68 | 2,29% | - |
15.12.2023 | 2,60 | 2,62 | 2,58 | 2,62 | 0,00% | - |
14.12.2023 | 2,68 | 2,68 | 2,62 | 2,62 | -2,24% | - |
13.12.2023 | 2,58 | 2,68 | 2,56 | 2,68 | 3,08% | - |
12.12.2023 | 2,74 | 2,74 | 2,54 | 2,60 | -2,26% | - |
11.12.2023 | 2,74 | 2,74 | 2,62 | 2,66 | -4,32% | - |
08.12.2023 | 2,66 | 2,78 | 2,66 | 2,78 | 2,96% | - |
07.12.2023 | 2,66 | 2,72 | 2,66 | 2,70 | 0,00% | - |