Börse:
4,639$
-15,19%
Echtzeit-Aktienkurs VNET Group
Bid:
4,556$
Ask:
4,722$
Aktienkurse zur VNET Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.05.2022 | 5,31 | 5,32 | 4,58 | 4,62 | -15,54% | 3.963.915,00 |
| 23.05.2022 | 5,67 | 5,75 | 5,45 | 5,47 | -3,87% | 1.131.863,00 |
| 20.05.2022 | 5,92 | 5,99 | 5,45 | 5,69 | -1,39% | 2.249.107,00 |
| 19.05.2022 | 5,82 | 6,24 | 5,75 | 5,77 | -1,37% | 2.450.231,00 |
| 18.05.2022 | 5,86 | 6,16 | 5,81 | 5,85 | -2,34% | 1.374.848,00 |
| 17.05.2022 | 6,45 | 6,65 | 5,88 | 5,99 | -0,83% | 1.993.888,00 |
| 16.05.2022 | 5,86 | 6,29 | 5,84 | 6,04 | 0,83% | 891.621,00 |
| 13.05.2022 | 5,81 | 6,15 | 5,81 | 5,99 | 4,72% | 1.289.167,00 |
| 12.05.2022 | 5,36 | 5,91 | 5,34 | 5,72 | 5,15% | 1.375.567,00 |
| 11.05.2022 | 5,66 | 5,77 | 5,22 | 5,44 | -2,33% | 2.207.396,00 |
| 10.05.2022 | 6,06 | 6,12 | 5,38 | 5,57 | -3,13% | 1.787.422,00 |
| 09.05.2022 | 5,90 | 5,99 | 5,59 | 5,75 | -7,26% | 1.471.262,00 |
| 06.05.2022 | 6,59 | 6,72 | 5,92 | 6,20 | -8,15% | 1.639.745,00 |
| 05.05.2022 | 6,63 | 6,78 | 6,29 | 6,75 | -2,32% | 2.059.513,00 |
| 04.05.2022 | 6,24 | 6,92 | 6,19 | 6,91 | 6,31% | 2.426.881,00 |
| 03.05.2022 | 6,24 | 6,56 | 6,13 | 6,50 | 4,33% | 1.370.473,00 |
| 02.05.2022 | 5,97 | 6,36 | 5,92 | 6,23 | 4,36% | 1.117.182,00 |
| 29.04.2022 | 6,34 | 6,53 | 5,96 | 5,97 | 2,40% | 1.569.161,00 |
| 28.04.2022 | 5,68 | 5,86 | 5,33 | 5,83 | 3,55% | 1.801.144,00 |
| 27.04.2022 | 5,40 | 5,67 | 5,29 | 5,63 | 8,06% | 4.397.085,00 |
| 26.04.2022 | 5,20 | 5,44 | 5,09 | 5,21 | 0,00% | 2.748.587,00 |
| 25.04.2022 | 5,33 | 5,38 | 5,08 | 5,21 | -5,27% | 2.886.692,00 |
| 22.04.2022 | 5,75 | 6,04 | 5,39 | 5,50 | -1,79% | 2.613.724,00 |
| 21.04.2022 | 5,96 | 6,01 | 5,52 | 5,60 | -6,51% | 2.391.623,00 |
| 20.04.2022 | 6,37 | 6,37 | 5,90 | 5,99 | -5,67% | 1.493.298,00 |
| 19.04.2022 | 6,10 | 6,35 | 5,73 | 6,35 | 3,08% | 1.825.523,00 |
| 18.04.2022 | 6,58 | 6,58 | 6,10 | 6,16 | -6,53% | 2.692.238,00 |
| 14.04.2022 | 6,76 | 6,96 | 6,59 | 6,59 | -2,95% | 2.435.323,00 |
| 13.04.2022 | 6,88 | 7,25 | 6,64 | 6,79 | 0,00% | 3.624.059,00 |
| 12.04.2022 | 6,91 | 7,08 | 6,62 | 6,79 | -3,00% | 3.294.624,00 |
| 11.04.2022 | 6,44 | 7,28 | 6,03 | 7,00 | 29,63% | 10.361.081,00 |
| 08.04.2022 | 5,88 | 5,88 | 5,37 | 5,40 | -9,40% | 1.465.567,00 |
| 07.04.2022 | 6,39 | 6,39 | 5,46 | 5,96 | -6,88% | 4.375.785,00 |
| 06.04.2022 | 6,46 | 6,52 | 6,09 | 6,40 | -2,88% | 4.524.260,00 |
| 05.04.2022 | 6,83 | 6,95 | 6,51 | 6,59 | -5,72% | 3.161.690,00 |
| 04.04.2022 | 6,40 | 6,99 | 6,38 | 6,99 | 13,11% | 7.166.791,00 |
| 01.04.2022 | 6,44 | 6,57 | 5,86 | 6,18 | 6,00% | 4.178.888,00 |
| 31.03.2022 | 6,80 | 6,80 | 5,81 | 5,83 | -18,12% | 3.432.073,00 |
| 30.03.2022 | 7,22 | 7,60 | 7,07 | 7,12 | -2,20% | 1.807.897,00 |
| 29.03.2022 | 7,27 | 7,55 | 7,06 | 7,28 | 5,05% | 1.680.835,00 |
| 28.03.2022 | 7,00 | 7,41 | 6,77 | 6,93 | 0,00% | 4.166.028,00 |
| 25.03.2022 | 6,90 | 7,10 | 6,77 | 6,93 | -5,46% | 3.486.357,00 |
| 24.03.2022 | 7,30 | 7,38 | 6,63 | 7,33 | 0,00% | 6.018.851,00 |
| 23.03.2022 | 6,91 | 7,94 | 6,75 | 7,33 | 5,77% | 5.292.505,00 |
| 22.03.2022 | 6,71 | 7,28 | 6,50 | 6,93 | 11,06% | 3.762.509,00 |
| 21.03.2022 | 6,33 | 6,56 | 6,14 | 6,24 | -3,70% | 2.293.713,00 |
| 18.03.2022 | 6,49 | 7,10 | 6,35 | 6,48 | 1,73% | 5.926.035,00 |
| 17.03.2022 | 6,38 | 6,74 | 6,10 | 6,37 | -9,00% | 6.827.844,00 |
| 16.03.2022 | 4,76 | 7,14 | 4,73 | 7,00 | 83,25% | 12.690.476,00 |
| 15.03.2022 | 3,52 | 3,95 | 3,51 | 3,82 | 4,66% | 6.223.426,00 |
| 14.03.2022 | 4,25 | 4,29 | 3,62 | 3,65 | -23,32% | 6.629.177,00 |
| 11.03.2022 | 5,74 | 5,74 | 4,67 | 4,76 | -13,61% | 6.708.214,00 |
| 10.03.2022 | 6,29 | 6,38 | 5,44 | 5,51 | -18,73% | 3.083.818,00 |
| 09.03.2022 | 6,60 | 6,93 | 6,46 | 6,78 | 6,44% | 1.485.719,00 |
| 08.03.2022 | 6,14 | 6,62 | 6,03 | 6,37 | 3,58% | 2.043.093,00 |
| 07.03.2022 | 6,25 | 6,41 | 6,03 | 6,15 | -4,06% | 2.820.766,00 |
| 04.03.2022 | 6,75 | 6,77 | 6,17 | 6,41 | -4,33% | 4.782.956,00 |
| 03.03.2022 | 7,30 | 7,34 | 6,62 | 6,70 | -6,29% | 2.029.327,00 |
| 02.03.2022 | 7,65 | 7,73 | 7,11 | 7,15 | -6,78% | 1.690.417,00 |
| 01.03.2022 | 7,80 | 8,31 | 7,60 | 7,67 | -2,54% | 2.053.255,00 |
| 28.02.2022 | 6,97 | 7,92 | 6,97 | 7,87 | 9,31% | 13.906.734,00 |
| 25.02.2022 | 7,15 | 7,24 | 6,59 | 7,20 | 0,84% | 2.456.321,00 |
| 24.02.2022 | 6,31 | 7,22 | 6,22 | 7,14 | 4,69% | 3.013.580,00 |
| 23.02.2022 | 7,62 | 7,67 | 6,82 | 6,82 | -8,95% | 2.990.150,00 |
| 22.02.2022 | 7,36 | 7,86 | 7,31 | 7,49 | -0,40% | 2.647.975,00 |
| 18.02.2022 | 7,77 | 7,86 | 7,22 | 7,52 | -2,08% | 4.784.133,00 |
| 17.02.2022 | 8,18 | 8,27 | 7,64 | 7,68 | -8,35% | 2.959.217,00 |
| 16.02.2022 | 8,56 | 8,69 | 8,22 | 8,38 | -3,23% | 1.883.524,00 |
| 15.02.2022 | 7,71 | 8,68 | 7,71 | 8,66 | 15,47% | 2.783.787,00 |
| 14.02.2022 | 8,20 | 8,22 | 7,41 | 7,50 | -10,50% | 2.731.558,00 |
| 11.02.2022 | 8,68 | 9,13 | 8,32 | 8,38 | -3,79% | 2.251.044,00 |
| 10.02.2022 | 8,25 | 9,02 | 8,16 | 8,71 | 1,99% | 2.704.583,00 |
| 09.02.2022 | 7,74 | 8,63 | 7,71 | 8,54 | 12,81% | 3.480.320,00 |
| 08.02.2022 | 7,66 | 7,91 | 7,51 | 7,57 | -1,05% | 2.452.972,00 |
| 07.02.2022 | 8,00 | 8,16 | 7,64 | 7,65 | -5,20% | 1.979.534,00 |
| 04.02.2022 | 8,41 | 8,54 | 8,06 | 8,07 | -4,16% | 2.518.755,00 |
| 03.02.2022 | 8,90 | 8,97 | 8,35 | 8,42 | -7,57% | 1.803.356,00 |
| 02.02.2022 | 10,00 | 10,00 | 9,10 | 9,11 | -8,99% | 1.402.987,00 |
| 01.02.2022 | 9,92 | 10,06 | 9,70 | 10,01 | 0,91% | 1.272.438,00 |
| 31.01.2022 | 8,69 | 9,93 | 8,69 | 9,92 | 16,57% | 2.755.124,00 |
| 28.01.2022 | 8,41 | 8,55 | 7,87 | 8,51 | 4,55% | 3.830.898,00 |
| 27.01.2022 | 8,14 | 8,65 | 8,01 | 8,14 | -0,25% | 2.601.996,00 |
| 26.01.2022 | 8,40 | 8,66 | 8,11 | 8,16 | -1,33% | 2.426.183,00 |
| 25.01.2022 | 8,51 | 8,80 | 8,16 | 8,27 | -1,19% | 3.282.771,00 |
| 24.01.2022 | 8,45 | 8,49 | 7,83 | 8,37 | -3,57% | 3.370.905,00 |
| 21.01.2022 | 9,44 | 9,72 | 8,65 | 8,68 | -8,92% | 2.979.098,00 |
| 20.01.2022 | 9,93 | 10,29 | 9,50 | 9,53 | 2,36% | 3.305.116,00 |
| 19.01.2022 | 9,29 | 9,63 | 9,07 | 9,31 | 1,31% | 1.551.419,00 |
| 18.01.2022 | 9,00 | 9,70 | 8,94 | 9,19 | -0,54% | 2.438.780,00 |
| 14.01.2022 | 8,96 | 9,39 | 8,95 | 9,24 | 2,78% | 2.336.858,00 |
| 13.01.2022 | 9,20 | 9,59 | 8,95 | 8,99 | -3,12% | 3.310.157,00 |
| 12.01.2022 | 9,51 | 9,74 | 9,17 | 9,28 | 0,98% | 5.138.257,00 |
| 11.01.2022 | 9,11 | 9,75 | 8,98 | 9,19 | 0,11% | 2.810.884,00 |
| 10.01.2022 | 8,84 | 9,20 | 8,50 | 9,18 | 5,03% | 1.352.217,00 |
| 07.01.2022 | 8,48 | 9,15 | 8,38 | 8,74 | 4,42% | 1.726.663,00 |
| 06.01.2022 | 8,39 | 8,62 | 7,73 | 8,37 | 1,58% | 1.698.001,00 |
| 05.01.2022 | 8,47 | 8,68 | 8,08 | 8,24 | -1,55% | 1.602.263,00 |
| 04.01.2022 | 8,96 | 9,08 | 8,19 | 8,37 | -7,10% | 1.726.276,00 |
| 03.01.2022 | 9,15 | 9,27 | 8,71 | 9,01 | -0,22% | 1.316.632,00 |
| 31.12.2021 | 8,84 | 9,26 | 8,82 | 9,03 | 0,56% | 1.337.290,00 |