1,593$
0,82%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2024 | 1,48 | 1,59 | 1,48 | 1,58 | 6,76% | 538.261,00 |
| 23.04.2024 | 1,45 | 1,49 | 1,43 | 1,48 | 0,68% | 364.710,00 |
| 22.04.2024 | 1,51 | 1,51 | 1,44 | 1,47 | -1,34% | 846.710,00 |
| 19.04.2024 | 1,46 | 1,52 | 1,44 | 1,49 | 0,68% | 787.275,00 |
| 18.04.2024 | 1,48 | 1,52 | 1,42 | 1,48 | 0,68% | 471.069,00 |
| 17.04.2024 | 1,50 | 1,52 | 1,45 | 1,47 | -2,00% | 1.264.705,00 |
| 16.04.2024 | 1,55 | 1,60 | 1,46 | 1,50 | -5,06% | 1.106.603,00 |
| 15.04.2024 | 1,61 | 1,67 | 1,56 | 1,58 | -1,86% | 540.227,00 |
| 12.04.2024 | 1,73 | 1,73 | 1,61 | 1,61 | -7,47% | 1.145.490,00 |
| 11.04.2024 | 1,81 | 1,87 | 1,73 | 1,74 | -3,87% | 756.752,00 |
| 10.04.2024 | 1,83 | 1,84 | 1,76 | 1,81 | -3,21% | 1.306.817,00 |
| 09.04.2024 | 1,80 | 1,90 | 1,79 | 1,87 | 3,89% | 722.125,00 |
| 08.04.2024 | 1,80 | 1,83 | 1,77 | 1,80 | 2,27% | 281.036,00 |
| 05.04.2024 | 1,81 | 1,81 | 1,76 | 1,76 | -3,30% | 457.278,00 |
| 04.04.2024 | 1,89 | 1,90 | 1,79 | 1,82 | -3,70% | 998.573,00 |
| 03.04.2024 | 1,80 | 1,89 | 1,78 | 1,89 | 4,42% | 779.488,00 |
| 02.04.2024 | 1,63 | 1,83 | 1,59 | 1,81 | 9,70% | 1.090.981,00 |
| 01.04.2024 | 1,55 | 1,74 | 1,53 | 1,65 | 6,45% | 1.043.723,00 |
| 28.03.2024 | 1,64 | 1,70 | 1,54 | 1,55 | -8,55% | 1.723.507,00 |
| 27.03.2024 | 1,63 | 1,75 | 1,58 | 1,70 | 4,31% | 1.123.599,00 |
| 26.03.2024 | 1,85 | 1,85 | 1,62 | 1,63 | -9,72% | 1.669.949,00 |
| 25.03.2024 | 1,93 | 1,93 | 1,80 | 1,80 | -4,76% | 867.453,00 |
| 22.03.2024 | 1,88 | 1,90 | 1,81 | 1,89 | -0,53% | 1.275.621,00 |
| 21.03.2024 | 1,94 | 1,99 | 1,87 | 1,90 | -2,56% | 1.201.616,00 |
| 20.03.2024 | 1,90 | 1,98 | 1,89 | 1,95 | 2,63% | 1.164.652,00 |
| 19.03.2024 | 1,95 | 1,96 | 1,87 | 1,90 | 2,15% | 1.241.618,00 |
| 18.03.2024 | 1,90 | 1,92 | 1,77 | 1,86 | 3,33% | 2.663.049,00 |
| 15.03.2024 | 1,94 | 2,05 | 1,80 | 1,80 | -6,74% | 4.802.171,00 |
| 14.03.2024 | 1,95 | 2,09 | 1,91 | 1,93 | -0,77% | 4.372.784,00 |
| 13.03.2024 | 1,76 | 1,95 | 1,76 | 1,95 | 10,51% | 3.293.421,00 |
| 12.03.2024 | 1,71 | 1,79 | 1,65 | 1,76 | 4,76% | 3.127.174,00 |
| 11.03.2024 | 1,61 | 1,77 | 1,61 | 1,68 | 9,80% | 3.202.979,00 |
| 08.03.2024 | 1,53 | 1,64 | 1,52 | 1,53 | 0,33% | 2.597.787,00 |
| 07.03.2024 | 1,58 | 1,60 | 1,48 | 1,53 | -3,48% | 2.093.132,00 |
| 06.03.2024 | 1,59 | 1,65 | 1,57 | 1,58 | 1,94% | 2.033.303,00 |
| 05.03.2024 | 1,53 | 1,65 | 1,52 | 1,55 | 1,31% | 3.566.982,00 |
| 04.03.2024 | 1,53 | 1,66 | 1,50 | 1,53 | -0,65% | 2.764.105,00 |
| 01.03.2024 | 1,56 | 1,58 | 1,54 | 1,54 | -0,96% | 960.942,00 |
| 29.02.2024 | 1,59 | 1,66 | 1,55 | 1,56 | -0,96% | 1.450.777,00 |
| 28.02.2024 | 1,65 | 1,65 | 1,51 | 1,57 | -5,42% | 2.333.542,00 |
| 27.02.2024 | 1,58 | 1,68 | 1,56 | 1,66 | 7,10% | 2.146.779,00 |
| 26.02.2024 | 1,53 | 1,61 | 1,52 | 1,55 | 1,97% | 1.913.281,00 |
| 23.02.2024 | 1,57 | 1,58 | 1,49 | 1,52 | -1,30% | 1.099.153,00 |
| 22.02.2024 | 1,45 | 1,62 | 1,44 | 1,54 | 6,94% | 2.644.521,00 |
| 21.02.2024 | 1,51 | 1,52 | 1,42 | 1,44 | -3,36% | 1.373.800,00 |
| 20.02.2024 | 1,56 | 1,58 | 1,47 | 1,49 | -5,10% | 1.692.417,00 |
| 16.02.2024 | 1,67 | 1,67 | 1,57 | 1,57 | -1,88% | 2.542.046,00 |
| 15.02.2024 | 1,55 | 1,62 | 1,54 | 1,60 | 3,23% | 1.767.383,00 |
| 14.02.2024 | 1,53 | 1,56 | 1,52 | 1,55 | 1,97% | 1.323.757,00 |
| 13.02.2024 | 1,52 | 1,58 | 1,49 | 1,52 | -2,56% | 2.300.851,00 |
| 12.02.2024 | 1,49 | 1,59 | 1,49 | 1,56 | 4,00% | 602.809,00 |
| 09.02.2024 | 1,53 | 1,53 | 1,48 | 1,50 | -3,23% | 1.175.964,00 |
| 08.02.2024 | 1,56 | 1,58 | 1,48 | 1,55 | -2,52% | 1.064.580,00 |
| 07.02.2024 | 1,57 | 1,59 | 1,50 | 1,59 | 1,27% | 1.545.930,00 |
| 06.02.2024 | 1,48 | 1,66 | 1,42 | 1,57 | 10,18% | 4.889.727,00 |
| 05.02.2024 | 1,47 | 1,52 | 1,39 | 1,43 | -4,04% | 3.590.423,00 |
| 02.02.2024 | 1,64 | 1,64 | 1,46 | 1,49 | -11,08% | 5.547.530,00 |
| 01.02.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -1,76% | 1.641.395,00 |
| 31.01.2024 | 1,66 | 1,75 | 1,63 | 1,70 | 0,59% | 3.664.678,00 |
| 30.01.2024 | 1,77 | 1,78 | 1,68 | 1,69 | -7,65% | 4.133.570,00 |
| 29.01.2024 | 1,83 | 1,85 | 1,77 | 1,83 | -1,08% | 2.380.481,00 |
| 26.01.2024 | 1,80 | 1,89 | 1,80 | 1,85 | 1,09% | 2.131.956,00 |
| 25.01.2024 | 1,90 | 1,90 | 1,81 | 1,83 | -3,17% | 2.266.982,00 |
| 24.01.2024 | 1,98 | 2,02 | 1,84 | 1,89 | -1,56% | 3.116.324,00 |
| 23.01.2024 | 1,99 | 2,09 | 1,91 | 1,92 | 0,00% | 3.918.692,00 |
| 22.01.2024 | 2,14 | 2,15 | 1,85 | 1,92 | -12,73% | 5.157.556,00 |
| 19.01.2024 | 2,34 | 2,34 | 2,14 | 2,20 | -7,56% | 2.255.634,00 |
| 18.01.2024 | 2,43 | 2,47 | 2,33 | 2,38 | -2,26% | 1.405.048,00 |
| 17.01.2024 | 2,46 | 2,49 | 2,38 | 2,44 | -1,42% | 1.343.655,00 |
| 16.01.2024 | 2,42 | 2,52 | 2,38 | 2,47 | 2,49% | 2.889.467,00 |
| 12.01.2024 | 2,56 | 2,60 | 2,41 | 2,41 | -5,86% | 1.772.865,00 |
| 11.01.2024 | 2,35 | 2,62 | 2,35 | 2,56 | 9,17% | 4.287.408,00 |
| 10.01.2024 | 2,49 | 2,50 | 2,23 | 2,35 | -5,75% | 3.392.781,00 |
| 09.01.2024 | 2,54 | 2,57 | 2,45 | 2,49 | -1,66% | 2.752.451,00 |
| 08.01.2024 | 2,64 | 2,64 | 2,44 | 2,53 | -1,94% | 2.031.967,00 |
| 05.01.2024 | 2,74 | 2,74 | 2,55 | 2,58 | -1,34% | 1.884.930,00 |
| 04.01.2024 | 2,67 | 2,75 | 2,61 | 2,62 | -1,69% | 1.206.552,00 |
| 03.01.2024 | 2,74 | 2,75 | 2,62 | 2,66 | -1,66% | 1.693.763,00 |
| 02.01.2024 | 2,88 | 2,88 | 2,68 | 2,71 | -5,75% | 2.420.472,00 |
| 29.12.2023 | 2,84 | 2,93 | 2,82 | 2,87 | 1,77% | 2.210.397,00 |
| 28.12.2023 | 2,89 | 3,00 | 2,79 | 2,82 | 0,36% | 2.132.552,00 |
| 27.12.2023 | 2,80 | 2,92 | 2,77 | 2,81 | 1,44% | 2.834.209,00 |
| 26.12.2023 | 2,89 | 2,92 | 2,76 | 2,77 | -3,48% | 1.157.115,00 |
| 22.12.2023 | 2,91 | 2,98 | 2,87 | 2,87 | -4,49% | 2.551.427,00 |
| 21.12.2023 | 3,11 | 3,11 | 2,94 | 3,01 | -0,17% | 3.615.057,00 |
| 20.12.2023 | 3,13 | 3,15 | 3,00 | 3,01 | -2,75% | 1.726.079,00 |
| 19.12.2023 | 3,01 | 3,22 | 2,92 | 3,10 | 2,82% | 5.752.977,00 |
| 18.12.2023 | 2,89 | 3,01 | 2,85 | 3,01 | 4,51% | 5.045.220,00 |
| 15.12.2023 | 2,93 | 2,95 | 2,86 | 2,88 | -2,04% | 1.381.475,00 |
| 14.12.2023 | 2,98 | 3,10 | 2,93 | 2,94 | -2,00% | 1.578.018,00 |
| 13.12.2023 | 2,90 | 3,00 | 2,81 | 3,00 | 4,53% | 1.236.249,00 |
| 12.12.2023 | 3,00 | 3,00 | 2,80 | 2,87 | -2,71% | 714.487,00 |
| 11.12.2023 | 3,05 | 3,05 | 2,87 | 2,95 | -3,59% | 2.517.554,00 |
| 08.12.2023 | 2,99 | 3,09 | 2,99 | 3,06 | 3,03% | 1.252.642,00 |
| 07.12.2023 | 3,00 | 3,02 | 2,92 | 2,97 | 0,17% | 1.163.668,00 |
| 06.12.2023 | 2,89 | 3,00 | 2,84 | 2,97 | 4,77% | 1.302.082,00 |
| 05.12.2023 | 2,73 | 2,87 | 2,70 | 2,83 | 4,43% | 3.410.719,00 |
| 04.12.2023 | 2,70 | 2,75 | 2,68 | 2,71 | 0,74% | 1.138.842,00 |
| 01.12.2023 | 2,80 | 2,81 | 2,66 | 2,69 | -4,10% | 1.976.870,00 |
| 30.11.2023 | 2,87 | 2,91 | 2,80 | 2,81 | -1,92% | 785.657,00 |