Echtzeit-Aktienkurs Cheetah Mobile Inc. ADR
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Inc. ADR Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
26.02.2021 | 2,76 | 2,80 | 0,00 | 2,79 | -0,89% | - |
25.02.2021 | 2,80 | 2,81 | 2,80 | 2,81 | -7,72% | - |
24.02.2021 | 3,06 | 3,06 | 3,04 | 3,05 | 2,18% | - |
23.02.2021 | 2,94 | 3,01 | 2,86 | 2,98 | -7,02% | - |
22.02.2021 | 3,35 | 3,35 | 3,19 | 3,21 | -7,77% | - |
19.02.2021 | 3,53 | 3,71 | 3,47 | 3,48 | 7,25% | - |
18.02.2021 | 3,20 | 3,32 | 0,00 | 3,24 | -11,48% | - |
17.02.2021 | 3,85 | 3,91 | 3,52 | 3,66 | -4,31% | - |
16.02.2021 | 3,89 | 4,16 | 3,76 | 3,83 | 4,79% | - |
12.02.2021 | 3,65 | 3,66 | 3,51 | 3,65 | 1,11% | - |
11.02.2021 | 3,57 | 3,67 | 3,37 | 3,61 | 10,06% | - |
10.02.2021 | 3,23 | 3,35 | 3,10 | 3,28 | -0,15% | - |
09.02.2021 | 3,46 | 3,79 | 3,24 | 3,29 | 1,86% | - |
08.02.2021 | 3,14 | 3,27 | 3,13 | 3,23 | -8,51% | - |
05.02.2021 | 3,55 | 3,96 | 3,38 | 3,53 | 7,14% | - |
04.02.2021 | 2,75 | 3,32 | 2,75 | 3,29 | 27,27% | - |
03.02.2021 | 2,36 | 2,84 | 2,36 | 2,59 | 11,42% | - |
02.02.2021 | 2,22 | 2,36 | 2,21 | 2,32 | 5,22% | - |
01.02.2021 | 2,18 | 2,23 | 2,16 | 2,21 | 3,28% | - |
29.01.2021 | 2,28 | 2,32 | 0,00 | 2,14 | 0,00% | - |
28.01.2021 | 2,27 | 2,29 | 2,12 | 2,14 | -4,04% | - |
27.01.2021 | 2,12 | 2,39 | 2,11 | 2,23 | 1,60% | - |
26.01.2021 | 2,20 | 2,20 | 2,19 | 2,19 | -4,16% | - |
25.01.2021 | 2,29 | 2,29 | 2,29 | 2,29 | 1,11% | - |
22.01.2021 | 2,28 | 2,28 | 2,17 | 2,26 | -7,57% | - |
21.01.2021 | 2,02 | 2,48 | 2,00 | 2,45 | 21,34% | - |
20.01.2021 | 2,04 | 2,04 | 1,99 | 2,02 | -0,98% | - |
19.01.2021 | 1,99 | 2,05 | 1,99 | 2,04 | 4,90% | - |
15.01.2021 | 1,95 | 1,99 | 1,92 | 1,94 | -4,43% | - |
14.01.2021 | 2,03 | 2,06 | 2,00 | 2,03 | -1,22% | - |
13.01.2021 | 2,03 | 2,06 | 2,00 | 2,06 | 0,74% | - |
12.01.2021 | 1,96 | 2,05 | 1,94 | 2,04 | 5,43% | - |
11.01.2021 | 1,99 | 1,99 | 1,92 | 1,94 | -3,49% | - |
08.01.2021 | 1,89 | 2,08 | 1,86 | 2,01 | 6,08% | - |
07.01.2021 | 1,82 | 1,94 | 1,82 | 1,89 | 4,42% | - |
06.01.2021 | 1,83 | 1,84 | 1,80 | 1,81 | 0,28% | - |
05.01.2021 | 1,80 | 1,85 | 1,80 | 1,81 | 0,00% | - |
04.01.2021 | 1,81 | 1,86 | 1,81 | 1,81 | 0,84% | - |
31.12.2020 | 1,90 | 1,91 | 1,79 | 1,79 | -6,53% | - |
30.12.2020 | 1,91 | 1,93 | 1,91 | 1,92 | -0,26% | - |
29.12.2020 | 1,94 | 1,95 | 1,91 | 1,92 | -2,29% | - |
28.12.2020 | 1,96 | 1,97 | 1,96 | 1,97 | 0,26% | - |
24.12.2020 | 1,96 | 1,98 | 1,92 | 1,96 | 0,00% | - |
23.12.2020 | 1,96 | 1,99 | 1,95 | 1,96 | 0,51% | - |
22.12.2020 | 1,97 | 1,97 | 1,93 | 1,95 | -0,76% | - |
21.12.2020 | 1,99 | 2,00 | 1,96 | 1,97 | -0,51% | - |
18.12.2020 | 2,00 | 2,01 | 1,97 | 1,98 | -0,50% | - |
17.12.2020 | 1,99 | 2,00 | 1,95 | 1,99 | -1,00% | - |
16.12.2020 | 2,02 | 2,06 | 2,01 | 2,01 | -2,91% | - |
15.12.2020 | 2,02 | 2,08 | 2,00 | 2,07 | 4,56% | - |
14.12.2020 | 2,02 | 2,03 | 1,97 | 1,98 | -2,71% | - |
11.12.2020 | 2,09 | 2,12 | 2,02 | 2,03 | -2,64% | - |
10.12.2020 | 2,07 | 2,11 | 2,07 | 2,09 | 1,96% | - |
09.12.2020 | 2,11 | 2,15 | 2,02 | 2,05 | -4,88% | - |
08.12.2020 | 2,17 | 2,17 | 2,12 | 2,15 | 0,94% | - |
07.12.2020 | 2,12 | 2,13 | 0,00 | 2,13 | -2,29% | - |
04.12.2020 | 2,19 | 2,19 | 2,14 | 2,18 | 2,35% | - |
03.12.2020 | 2,12 | 2,18 | 2,11 | 2,13 | 1,91% | - |
02.12.2020 | 2,10 | 2,10 | 2,06 | 2,09 | 3,21% | - |
01.12.2020 | 2,27 | 2,29 | 2,02 | 2,03 | -18,18% | - |
30.11.2020 | 2,00 | 2,49 | 1,99 | 2,48 | 34,15% | - |
27.11.2020 | 2,02 | 2,04 | 1,82 | 1,85 | -9,56% | - |
25.11.2020 | 2,00 | 2,05 | 2,00 | 2,04 | 3,29% | - |
24.11.2020 | 1,95 | 1,98 | 1,93 | 1,98 | -2,23% | - |
23.11.2020 | 1,98 | 2,06 | 1,96 | 2,02 | 3,86% | - |
20.11.2020 | 1,96 | 1,96 | 1,93 | 1,95 | 0,26% | - |
19.11.2020 | 1,97 | 2,01 | 1,92 | 1,94 | 1,31% | - |
18.11.2020 | 1,98 | 1,99 | 1,90 | 1,92 | -1,29% | - |
17.11.2020 | 1,94 | 1,95 | 1,94 | 1,94 | -0,26% | - |
16.11.2020 | 1,99 | 1,99 | 1,94 | 1,95 | 0,52% | - |
13.11.2020 | 1,98 | 1,98 | 1,91 | 1,94 | 0,00% | - |
12.11.2020 | 2,07 | 2,07 | 1,93 | 1,94 | -5,15% | - |
11.11.2020 | 1,97 | 2,04 | 1,97 | 2,04 | -2,39% | - |
10.11.2020 | 2,03 | 2,10 | 2,03 | 2,09 | 5,82% | - |
09.11.2020 | 1,95 | 2,00 | 1,95 | 1,98 | 2,60% | - |
06.11.2020 | 2,86 | 2,86 | 1,92 | 1,93 | -1,28% | - |
05.11.2020 | 1,91 | 1,96 | 1,90 | 1,95 | 2,90% | - |
04.11.2020 | 1,94 | 1,96 | 1,90 | 1,90 | -0,79% | - |
03.11.2020 | 1,89 | 1,94 | 1,88 | 1,91 | 1,33% | - |
02.11.2020 | 1,91 | 1,92 | 1,88 | 1,89 | -0,53% | - |
30.10.2020 | 1,92 | 1,92 | 1,90 | 1,90 | -2,82% | - |
29.10.2020 | 1,92 | 1,95 | 1,89 | 1,95 | 2,63% | - |
28.10.2020 | 1,93 | 1,93 | 1,87 | 1,90 | -0,52% | - |
27.10.2020 | 1,94 | 1,95 | 1,91 | 1,91 | -0,52% | - |
26.10.2020 | 1,98 | 1,98 | 1,92 | 1,92 | -3,03% | - |
23.10.2020 | 1,98 | 2,01 | 1,97 | 1,98 | 1,02% | - |
22.10.2020 | 2,00 | 2,01 | 1,96 | 1,96 | -2,49% | - |
21.10.2020 | 2,03 | 2,04 | 1,95 | 2,01 | -0,99% | - |
20.10.2020 | 1,94 | 2,03 | 1,94 | 2,03 | 3,31% | - |
19.10.2020 | 1,92 | 1,97 | 1,92 | 1,97 | 2,88% | - |
16.10.2020 | 1,96 | 1,96 | 1,91 | 1,91 | -3,78% | - |
15.10.2020 | 1,99 | 1,99 | 1,93 | 1,99 | -3,17% | - |
14.10.2020 | 2,02 | 2,06 | 1,99 | 2,05 | 1,49% | - |
13.10.2020 | 1,99 | 2,03 | 1,95 | 2,02 | 1,00% | - |
12.10.2020 | 2,05 | 2,05 | 1,97 | 2,00 | -1,48% | - |
09.10.2020 | 2,01 | 2,05 | 2,00 | 2,03 | 2,01% | - |
08.10.2020 | 2,02 | 2,02 | 1,96 | 1,99 | 1,02% | - |
07.10.2020 | 2,02 | 2,02 | 1,96 | 1,97 | 1,03% | - |
06.10.2020 | 1,99 | 2,07 | 1,94 | 1,95 | -1,02% | - |
05.10.2020 | 2,01 | 2,06 | 1,95 | 1,97 | -2,23% | - |