1,385€
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 1,36 | 1,39 | 1,36 | 1,39 | 0,36% | - |
| 18.04.2024 | 1,35 | 1,44 | 1,35 | 1,39 | 0,00% | - |
| 17.04.2024 | 1,39 | 1,48 | 1,37 | 1,39 | -2,12% | - |
| 16.04.2024 | 1,50 | 1,53 | 1,38 | 1,42 | -5,03% | - |
| 15.04.2024 | 1,52 | 1,59 | 1,48 | 1,49 | -1,97% | - |
| 12.04.2024 | 1,59 | 1,64 | 1,52 | 1,52 | -6,75% | - |
| 11.04.2024 | 1,69 | 1,74 | 1,62 | 1,63 | -2,98% | - |
| 10.04.2024 | 1,68 | 1,73 | 1,64 | 1,68 | -2,33% | - |
| 09.04.2024 | 1,62 | 1,74 | 1,62 | 1,72 | 4,24% | - |
| 08.04.2024 | 1,63 | 1,68 | 1,62 | 1,65 | 1,23% | - |
| 05.04.2024 | 1,64 | 1,70 | 1,63 | 1,63 | -2,98% | - |
| 04.04.2024 | 1,70 | 1,75 | 1,65 | 1,68 | -3,45% | - |
| 03.04.2024 | 1,65 | 1,74 | 1,64 | 1,74 | 2,96% | - |
| 02.04.2024 | 1,51 | 1,70 | 1,49 | 1,69 | 14,19% | - |
| 28.03.2024 | 1,57 | 1,57 | 1,43 | 1,48 | -1,99% | - |
| 27.03.2024 | 1,50 | 1,61 | 1,47 | 1,51 | -0,66% | - |
| 26.03.2024 | 1,65 | 1,74 | 1,50 | 1,52 | -9,52% | - |
| 25.03.2024 | 1,71 | 1,79 | 1,67 | 1,68 | -3,45% | - |
| 22.03.2024 | 1,76 | 1,77 | 1,67 | 1,74 | -0,29% | - |
| 21.03.2024 | 1,78 | 1,83 | 1,73 | 1,75 | -2,51% | - |
| 20.03.2024 | 1,75 | 1,81 | 1,74 | 1,79 | 2,58% | - |
| 19.03.2024 | 1,67 | 1,84 | 1,67 | 1,75 | 1,75% | - |
| 18.03.2024 | 1,66 | 1,76 | 1,63 | 1,72 | 0,88% | - |
| 15.03.2024 | 1,78 | 1,88 | 1,66 | 1,70 | -5,82% | - |
| 14.03.2024 | 1,73 | 1,91 | 1,73 | 1,81 | 1,69% | - |
| 13.03.2024 | 1,61 | 1,78 | 1,61 | 1,78 | 8,90% | - |
| 12.03.2024 | 1,54 | 1,64 | 1,52 | 1,63 | 4,15% | - |
| 11.03.2024 | 1,37 | 1,62 | 1,37 | 1,57 | 11,39% | - |
| 08.03.2024 | 1,39 | 1,50 | 1,39 | 1,41 | 0,72% | - |
| 07.03.2024 | 1,42 | 1,49 | 1,36 | 1,40 | -4,12% | - |
| 06.03.2024 | 1,42 | 1,51 | 1,42 | 1,46 | 2,11% | - |
| 05.03.2024 | 1,42 | 1,52 | 1,41 | 1,43 | 0,71% | - |
| 04.03.2024 | 1,43 | 1,53 | 1,39 | 1,42 | -0,70% | - |
| 01.03.2024 | 1,41 | 1,48 | 1,41 | 1,43 | -1,04% | - |
| 29.02.2024 | 1,41 | 1,54 | 1,41 | 1,44 | -0,35% | - |
| 28.02.2024 | 1,50 | 1,54 | 1,39 | 1,45 | -5,25% | - |
| 27.02.2024 | 1,43 | 1,55 | 1,42 | 1,53 | 6,27% | - |
| 26.02.2024 | 1,41 | 1,48 | 1,41 | 1,44 | 1,77% | - |
| 23.02.2024 | 1,43 | 1,48 | 1,38 | 1,41 | -1,05% | - |
| 22.02.2024 | 1,29 | 1,50 | 1,29 | 1,43 | 7,55% | - |
| 21.02.2024 | 1,38 | 1,42 | 1,32 | 1,33 | -4,33% | - |
| 20.02.2024 | 1,46 | 1,49 | 1,37 | 1,39 | -5,14% | - |
| 19.02.2024 | 1,46 | 1,47 | 1,46 | 1,46 | 0,00% | - |
| 16.02.2024 | 1,49 | 1,57 | 1,46 | 1,46 | -2,01% | - |
| 15.02.2024 | 1,42 | 1,50 | 1,42 | 1,49 | 2,76% | - |
| 14.02.2024 | 1,42 | 1,49 | 1,41 | 1,45 | 2,47% | - |
| 13.02.2024 | 1,45 | 1,47 | 1,40 | 1,42 | -2,75% | - |
| 12.02.2024 | 1,39 | 1,47 | 1,39 | 1,46 | 4,30% | - |
| 09.02.2024 | 1,43 | 1,46 | 1,38 | 1,40 | -2,79% | - |
| 08.02.2024 | 1,44 | 1,49 | 1,38 | 1,44 | -2,05% | - |
| 07.02.2024 | 1,46 | 1,52 | 1,40 | 1,47 | 0,00% | - |
| 06.02.2024 | 1,33 | 1,54 | 1,32 | 1,47 | 10,57% | - |
| 05.02.2024 | 1,38 | 1,46 | 1,30 | 1,33 | -3,64% | - |
| 02.02.2024 | 1,54 | 1,56 | 1,35 | 1,38 | -10,71% | - |
| 01.02.2024 | 1,57 | 1,60 | 1,54 | 1,54 | -1,91% | - |
| 31.01.2024 | 1,56 | 1,61 | 1,50 | 1,57 | 0,96% | - |
| 30.01.2024 | 1,65 | 1,70 | 1,56 | 1,56 | -7,72% | - |
| 29.01.2024 | 1,67 | 1,75 | 1,64 | 1,69 | -0,88% | - |
| 26.01.2024 | 1,70 | 1,74 | 1,67 | 1,70 | 0,59% | - |
| 25.01.2024 | 1,71 | 1,78 | 1,67 | 1,69 | -2,87% | - |
| 24.01.2024 | 1,77 | 1,97 | 1,69 | 1,74 | -1,42% | - |
| 23.01.2024 | 1,72 | 1,91 | 1,72 | 1,77 | 0,28% | - |
| 22.01.2024 | 1,97 | 2,03 | 1,70 | 1,76 | -12,87% | - |
| 19.01.2024 | 2,12 | 2,17 | 1,99 | 2,02 | -7,34% | - |
| 18.01.2024 | 2,18 | 2,28 | 2,15 | 2,18 | -2,68% | - |
| 17.01.2024 | 2,22 | 2,28 | 2,20 | 2,24 | -0,88% | - |
| 16.01.2024 | 2,16 | 2,31 | 2,16 | 2,26 | 2,26% | - |
| 15.01.2024 | 2,21 | 2,21 | 2,21 | 2,21 | 0,45% | - |
| 12.01.2024 | 2,33 | 2,38 | 2,20 | 2,20 | -5,98% | - |
| 11.01.2024 | 2,08 | 2,39 | 2,08 | 2,34 | 9,35% | - |
| 10.01.2024 | 2,22 | 2,29 | 2,04 | 2,14 | -6,14% | - |
| 09.01.2024 | 2,31 | 2,35 | 2,24 | 2,28 | -1,72% | - |
| 08.01.2024 | 2,35 | 2,45 | 2,23 | 2,32 | -1,69% | - |
| 05.01.2024 | 2,39 | 2,48 | 2,32 | 2,36 | -1,26% | - |
| 04.01.2024 | 2,38 | 2,51 | 2,38 | 2,39 | -1,65% | - |
| 03.01.2024 | 2,47 | 2,55 | 2,40 | 2,43 | -1,62% | - |
| 02.01.2024 | 2,56 | 2,63 | 2,45 | 2,47 | -4,63% | - |
| 29.12.2023 | 2,50 | 2,59 | 2,50 | 2,59 | 1,57% | - |
| 28.12.2023 | 2,53 | 2,70 | 2,53 | 2,55 | 0,79% | - |
| 27.12.2023 | 2,51 | 2,63 | 2,49 | 2,53 | -3,07% | - |
| 22.12.2023 | 2,68 | 2,73 | 2,59 | 2,61 | -4,40% | - |
| 21.12.2023 | 2,75 | 2,91 | 2,68 | 2,73 | -0,73% | - |
| 20.12.2023 | 2,76 | 2,87 | 2,75 | 2,75 | -2,48% | - |
| 19.12.2023 | 2,70 | 2,93 | 2,66 | 2,82 | 5,22% | - |
| 18.12.2023 | 2,58 | 2,75 | 2,58 | 2,68 | 1,13% | - |
| 15.12.2023 | 2,62 | 2,73 | 2,62 | 2,65 | -1,12% | - |
| 14.12.2023 | 2,74 | 2,83 | 2,67 | 2,68 | -2,55% | - |
| 13.12.2023 | 2,60 | 2,75 | 2,60 | 2,75 | 3,77% | - |
| 12.12.2023 | 2,68 | 2,79 | 2,60 | 2,65 | -3,64% | - |
| 11.12.2023 | 2,80 | 2,86 | 2,67 | 2,75 | -3,51% | - |
| 08.12.2023 | 2,76 | 2,87 | 2,73 | 2,85 | 3,64% | - |
| 07.12.2023 | 2,70 | 2,81 | 2,70 | 2,75 | 0,00% | - |
| 06.12.2023 | 2,63 | 2,79 | 2,58 | 2,75 | 11,79% | - |
| 05.12.2023 | 2,46 | 2,65 | 2,46 | 2,46 | -2,38% | - |
| 04.12.2023 | 2,48 | 2,56 | 2,47 | 2,52 | 1,61% | - |
| 01.12.2023 | 2,52 | 2,63 | 2,45 | 2,48 | -3,88% | - |
| 30.11.2023 | 2,56 | 2,67 | 2,56 | 2,58 | -1,15% | - |
| 29.11.2023 | 2,54 | 2,65 | 2,54 | 2,61 | 0,77% | - |
| 28.11.2023 | 2,54 | 2,66 | 2,54 | 2,59 | 0,00% | - |
| 27.11.2023 | 2,50 | 2,64 | 2,50 | 2,59 | 3,60% | - |