Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 36,29 | 38,31 | 35,93 | 36,14 | -1,74% | - |
| 25.02.2021 | 37,96 | 38,48 | 36,27 | 36,78 | -4,06% | - |
| 24.02.2021 | 38,33 | 38,34 | 38,27 | 38,33 | -0,87% | - |
| 23.02.2021 | 37,03 | 39,14 | 0,00 | 38,67 | 2,44% | - |
| 22.02.2021 | 37,84 | 38,04 | 37,38 | 37,75 | -5,38% | - |
| 19.02.2021 | 39,95 | 41,15 | 39,61 | 39,89 | -0,16% | - |
| 18.02.2021 | 39,45 | 40,32 | 39,12 | 39,96 | -2,60% | - |
| 17.02.2021 | 41,91 | 42,18 | 40,24 | 41,02 | -0,35% | - |
| 16.02.2021 | 41,82 | 42,57 | 41,07 | 41,17 | -0,93% | - |
| 12.02.2021 | 41,32 | 42,03 | 0,00 | 41,55 | 0,62% | - |
| 11.02.2021 | 42,93 | 43,14 | 41,05 | 41,30 | -3,07% | - |
| 10.02.2021 | 42,58 | 43,43 | 41,25 | 42,61 | 0,41% | - |
| 09.02.2021 | 43,33 | 44,31 | 42,34 | 42,43 | 1,40% | - |
| 08.02.2021 | 41,20 | 41,98 | 40,83 | 41,85 | 3,44% | - |
| 05.02.2021 | 39,90 | 40,58 | 39,60 | 40,46 | 2,81% | - |
| 04.02.2021 | 39,35 | 39,42 | 39,29 | 39,35 | -2,89% | - |
| 03.02.2021 | 39,49 | 40,97 | 39,43 | 40,52 | 2,26% | - |
| 02.02.2021 | 39,71 | 40,44 | 39,32 | 39,63 | -0,06% | - |
| 01.02.2021 | 39,73 | 39,77 | 39,65 | 39,65 | 5,33% | - |
| 29.01.2021 | 38,42 | 38,95 | 37,08 | 37,65 | -0,46% | - |
| 28.01.2021 | 37,42 | 38,80 | 37,32 | 37,82 | 8,48% | - |
| 27.01.2021 | 38,44 | 38,53 | 34,61 | 34,87 | -12,65% | - |
| 26.01.2021 | 41,11 | 41,18 | 39,76 | 39,92 | -4,07% | - |
| 25.01.2021 | 42,87 | 42,97 | 40,89 | 41,61 | 1,11% | - |
| 22.01.2021 | 39,96 | 42,05 | 39,62 | 41,16 | 5,88% | - |
| 21.01.2021 | 38,52 | 40,27 | 38,34 | 38,87 | -2,83% | - |
| 20.01.2021 | 40,02 | 40,54 | 39,26 | 40,00 | -0,46% | - |
| 19.01.2021 | 39,84 | 40,55 | 39,58 | 40,19 | 1,25% | - |
| 15.01.2021 | 38,81 | 40,03 | 38,77 | 39,69 | 0,33% | - |
| 14.01.2021 | 39,25 | 40,07 | 39,22 | 39,56 | 0,89% | - |
| 13.01.2021 | 39,10 | 39,61 | 38,04 | 39,21 | 0,98% | - |
| 12.01.2021 | 37,80 | 39,44 | 37,80 | 38,83 | 3,89% | - |
| 11.01.2021 | 38,14 | 38,14 | 37,14 | 37,38 | 0,50% | - |
| 08.01.2021 | 36,87 | 37,53 | 36,22 | 37,19 | 6,23% | - |
| 07.01.2021 | 35,06 | 35,39 | 34,49 | 35,01 | 2,85% | - |
| 06.01.2021 | 34,35 | 35,00 | 33,86 | 34,04 | -1,16% | - |
| 05.01.2021 | 33,60 | 34,68 | 33,40 | 34,44 | 1,38% | - |
| 04.01.2021 | 33,61 | 33,98 | 32,10 | 33,97 | -2,12% | - |
| 31.12.2020 | 34,56 | 34,86 | 34,17 | 34,71 | -0,40% | - |
| 30.12.2020 | 34,38 | 34,99 | 33,95 | 34,85 | 4,69% | - |
| 29.12.2020 | 32,89 | 33,45 | 32,46 | 33,29 | 3,72% | - |
| 28.12.2020 | 32,43 | 32,69 | 31,69 | 32,09 | -1,82% | - |
| 24.12.2020 | 32,10 | 32,69 | 31,73 | 32,69 | 0,00% | - |
| 23.12.2020 | 32,67 | 33,01 | 32,14 | 32,69 | -1,36% | - |
| 22.12.2020 | 34,23 | 34,29 | 32,78 | 33,14 | 3,35% | - |
| 21.12.2020 | 30,85 | 32,19 | 30,79 | 32,06 | 0,02% | - |
| 18.12.2020 | 32,13 | 33,05 | 31,43 | 32,06 | 2,91% | - |
| 17.12.2020 | 30,93 | 31,15 | 30,51 | 31,15 | 12,54% | - |
| 16.12.2020 | 27,82 | 28,44 | 27,53 | 27,68 | -3,06% | - |
| 15.12.2020 | 29,51 | 29,64 | 28,09 | 28,56 | -4,55% | - |
| 14.12.2020 | 29,72 | 30,25 | 29,11 | 29,92 | 4,67% | - |
| 11.12.2020 | 28,97 | 29,01 | 28,03 | 28,58 | -0,45% | - |
| 10.12.2020 | 29,15 | 29,19 | 28,26 | 28,71 | 1,47% | - |
| 09.12.2020 | 30,08 | 30,09 | 28,10 | 28,30 | -3,28% | - |
| 08.12.2020 | 28,48 | 29,70 | 28,08 | 29,26 | 6,40% | - |
| 07.12.2020 | 28,01 | 28,87 | 27,33 | 27,50 | -1,75% | - |
| 04.12.2020 | 27,88 | 28,11 | 27,48 | 27,99 | -0,78% | - |
| 03.12.2020 | 27,93 | 28,93 | 27,51 | 28,21 | 0,04% | - |
| 02.12.2020 | 27,02 | 28,20 | 0,00 | 28,20 | 0,97% | - |
| 01.12.2020 | 27,65 | 28,30 | 27,49 | 27,93 | -1,08% | - |
| 30.11.2020 | 28,98 | 29,08 | 28,04 | 28,23 | -5,41% | - |
| 27.11.2020 | 29,86 | 30,55 | 29,47 | 29,85 | -1,60% | - |
| 25.11.2020 | 28,03 | 30,34 | 27,59 | 30,33 | 21,73% | - |
| 24.11.2020 | 24,84 | 24,92 | 24,84 | 24,92 | 0,24% | - |
| 23.11.2020 | 24,57 | 25,00 | 24,53 | 24,86 | 2,96% | - |
| 20.11.2020 | 24,72 | 25,07 | 23,80 | 24,14 | 3,05% | - |
| 19.11.2020 | 23,82 | 23,85 | 23,36 | 23,43 | 2,90% | - |
| 18.11.2020 | 22,76 | 23,09 | 22,68 | 22,77 | -1,98% | - |
| 17.11.2020 | 22,96 | 23,23 | 22,45 | 23,23 | -3,03% | - |
| 16.11.2020 | 23,55 | 24,00 | 23,48 | 23,95 | -2,48% | - |
| 13.11.2020 | 23,54 | 24,64 | 22,94 | 24,56 | 2,46% | - |
| 12.11.2020 | 23,95 | 24,56 | 23,61 | 23,97 | 0,91% | - |
| 11.11.2020 | 23,63 | 23,76 | 23,55 | 23,76 | 4,46% | - |
| 10.11.2020 | 22,74 | 23,08 | 0,00 | 22,74 | -2,00% | - |
| 09.11.2020 | 24,51 | 24,78 | 22,91 | 23,21 | -12,47% | - |
| 06.11.2020 | 26,15 | 26,78 | 25,25 | 26,51 | 1,24% | - |
| 05.11.2020 | 25,16 | 26,20 | 24,24 | 26,19 | 4,59% | - |
| 04.11.2020 | 24,99 | 25,54 | 24,69 | 25,04 | 4,62% | - |
| 03.11.2020 | 23,71 | 24,16 | 23,60 | 23,93 | 4,57% | - |
| 02.11.2020 | 23,17 | 23,39 | 22,53 | 22,89 | -0,24% | - |
| 30.10.2020 | 22,23 | 23,06 | 21,71 | 22,94 | -1,18% | - |
| 29.10.2020 | 0,00 | 23,67 | 0,00 | 23,22 | 2,63% | - |
| 28.10.2020 | 22,70 | 22,77 | 21,88 | 22,62 | -2,98% | - |
| 27.10.2020 | 22,76 | 23,80 | 22,54 | 23,32 | 2,19% | - |
| 26.10.2020 | 23,48 | 23,48 | 22,50 | 22,82 | -4,44% | - |
| 23.10.2020 | 23,77 | 24,15 | 23,51 | 23,88 | -1,49% | - |
| 22.10.2020 | 25,43 | 25,47 | 24,24 | 24,24 | -4,30% | - |
| 21.10.2020 | 26,00 | 26,59 | 25,10 | 25,33 | 4,61% | - |
| 20.10.2020 | 23,98 | 24,71 | 23,71 | 24,21 | 1,17% | - |
| 19.10.2020 | 0,00 | 24,97 | 0,00 | 23,93 | -2,25% | - |
| 16.10.2020 | 23,07 | 24,74 | 22,82 | 24,48 | 6,97% | - |
| 15.10.2020 | 22,77 | 23,02 | 22,07 | 22,89 | -1,06% | - |
| 14.10.2020 | 24,84 | 24,92 | 22,72 | 23,13 | -1,09% | - |
| 13.10.2020 | 23,15 | 23,55 | 22,94 | 23,39 | 0,91% | - |
| 12.10.2020 | 23,66 | 23,80 | 23,10 | 23,18 | 0,52% | - |
| 09.10.2020 | 22,57 | 23,15 | 22,54 | 23,06 | 2,06% | - |
| 08.10.2020 | 23,27 | 23,27 | 22,21 | 22,59 | -3,71% | - |
| 07.10.2020 | 23,60 | 23,74 | 22,89 | 23,46 | 3,78% | - |
| 06.10.2020 | 22,46 | 22,79 | 0,00 | 22,61 | -0,83% | - |
| 05.10.2020 | 22,38 | 22,80 | 22,38 | 22,80 | -0,28% | - |