0,671$
-3,03%
Echtzeit-Aktienkurs Cheetah Mobile
Bid:
Ask:
Aktienkurse zur Cheetah Mobile Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,40 | 3,62 | 3,40 | 3,54 | 5,04% | 13.853,00 |
| 18.04.2024 | 3,15 | 3,74 | 3,15 | 3,37 | 9,06% | 84.070,00 |
| 17.04.2024 | 3,69 | 3,90 | 3,01 | 3,09 | -20,57% | 223.799,00 |
| 16.04.2024 | 4,85 | 5,10 | 3,71 | 3,89 | -19,79% | 284.861,00 |
| 15.04.2024 | 4,71 | 5,20 | 4,69 | 4,85 | 5,21% | 251.960,00 |
| 12.04.2024 | 4,34 | 4,74 | 4,33 | 4,61 | 5,49% | 174.983,00 |
| 11.04.2024 | 4,05 | 4,76 | 3,94 | 4,37 | 10,08% | 370.345,00 |
| 10.04.2024 | 3,50 | 4,04 | 3,50 | 3,97 | 9,07% | 166.586,00 |
| 09.04.2024 | 3,49 | 3,65 | 3,49 | 3,64 | 2,82% | 76.300,00 |
| 08.04.2024 | 3,44 | 3,65 | 3,44 | 3,54 | 1,43% | 86.126,00 |
| 05.04.2024 | 3,27 | 3,61 | 3,02 | 3,49 | 7,72% | 98.180,00 |
| 04.04.2024 | 3,34 | 3,49 | 3,21 | 3,24 | -4,42% | 24.409,00 |
| 03.04.2024 | 3,25 | 3,41 | 3,25 | 3,39 | 3,99% | 43.023,00 |
| 02.04.2024 | 2,81 | 3,43 | 2,81 | 3,26 | 10,51% | 165.900,00 |
| 01.04.2024 | 2,92 | 3,07 | 2,70 | 2,95 | -1,99% | 28.264,00 |
| 28.03.2024 | 2,64 | 3,35 | 2,63 | 3,01 | 12,31% | 149.689,00 |
| 27.03.2024 | 2,71 | 2,80 | 2,63 | 2,68 | -0,74% | 42.877,00 |
| 26.03.2024 | 2,38 | 2,80 | 2,37 | 2,70 | 16,38% | 181.922,00 |
| 25.03.2024 | 2,40 | 2,40 | 2,31 | 2,32 | -1,28% | 28.100,00 |
| 22.03.2024 | 2,34 | 2,38 | 2,34 | 2,35 | 2,62% | 32.793,00 |
| 21.03.2024 | 2,43 | 2,48 | 2,25 | 2,29 | -6,53% | 37.404,00 |
| 20.03.2024 | 2,45 | 2,46 | 2,45 | 2,45 | -0,61% | 5.905,00 |
| 19.03.2024 | 2,48 | 2,49 | 2,47 | 2,47 | -1,00% | 2.118,00 |
| 18.03.2024 | 2,49 | 2,50 | 2,44 | 2,49 | 1,63% | 55.064,00 |
| 15.03.2024 | 2,45 | 2,50 | 2,45 | 2,45 | -1,61% | 13.819,00 |
| 14.03.2024 | 2,48 | 2,50 | 2,45 | 2,49 | -0,40% | 18.966,00 |
| 13.03.2024 | 2,45 | 2,51 | 2,45 | 2,50 | 0,00% | 7.407,00 |
| 12.03.2024 | 2,50 | 2,53 | 2,43 | 2,50 | 0,32% | 14.327,00 |
| 11.03.2024 | 2,67 | 2,67 | 2,49 | 2,49 | -4,89% | 16.874,00 |
| 08.03.2024 | 2,42 | 2,63 | 2,42 | 2,62 | 7,38% | 31.012,00 |
| 07.03.2024 | 2,42 | 2,50 | 2,42 | 2,44 | -1,61% | 10.154,00 |
| 06.03.2024 | 2,42 | 2,56 | 2,42 | 2,48 | 2,52% | 16.325,00 |
| 05.03.2024 | 2,50 | 2,52 | 2,40 | 2,42 | -1,27% | 15.505,00 |
| 04.03.2024 | 2,51 | 2,51 | 2,34 | 2,45 | -5,04% | 23.041,00 |
| 01.03.2024 | 2,59 | 2,66 | 2,51 | 2,58 | -2,27% | 32.648,00 |
| 29.02.2024 | 2,34 | 2,69 | 2,32 | 2,64 | 10,92% | 68.557,00 |
| 28.02.2024 | 2,30 | 2,43 | 2,30 | 2,38 | 0,42% | 7.189,00 |
| 27.02.2024 | 2,33 | 2,39 | 2,30 | 2,37 | -0,21% | 16.647,00 |
| 26.02.2024 | 2,26 | 2,41 | 2,26 | 2,38 | 4,63% | 37.364,00 |
| 23.02.2024 | 2,12 | 2,30 | 2,12 | 2,27 | 5,58% | 30.282,00 |
| 22.02.2024 | 2,14 | 2,19 | 2,14 | 2,15 | 0,00% | 28.870,00 |
| 21.02.2024 | 2,12 | 2,16 | 2,12 | 2,15 | 1,37% | 9.926,00 |
| 20.02.2024 | 2,22 | 2,22 | 2,12 | 2,12 | -0,89% | 17.164,00 |
| 16.02.2024 | 2,13 | 2,18 | 2,13 | 2,14 | 0,94% | 5.206,00 |
| 15.02.2024 | 2,03 | 2,13 | 2,00 | 2,12 | 2,42% | 47.084,00 |
| 14.02.2024 | 2,05 | 2,10 | 2,05 | 2,07 | 1,97% | 14.694,00 |
| 13.02.2024 | 2,10 | 2,10 | 2,03 | 2,03 | -3,33% | 9.516,00 |
| 12.02.2024 | 2,10 | 2,12 | 2,05 | 2,10 | 0,00% | 11.599,00 |
| 09.02.2024 | 2,12 | 2,12 | 2,01 | 2,10 | 0,48% | 29.880,00 |
| 08.02.2024 | 2,05 | 2,09 | 2,02 | 2,09 | 1,95% | 4.680,00 |
| 07.02.2024 | 2,06 | 2,06 | 2,05 | 2,05 | -2,38% | 29.288,00 |
| 06.02.2024 | 2,08 | 2,10 | 2,03 | 2,10 | 0,96% | 20.180,00 |
| 05.02.2024 | 2,07 | 2,09 | 1,99 | 2,08 | 0,48% | 13.028,00 |
| 02.02.2024 | 2,16 | 2,16 | 2,01 | 2,07 | 0,00% | 11.682,00 |
| 01.02.2024 | 2,12 | 2,12 | 2,00 | 2,07 | 0,49% | 19.643,00 |
| 31.01.2024 | 2,08 | 2,08 | 2,00 | 2,06 | -3,74% | 4.565,00 |
| 30.01.2024 | 2,17 | 2,17 | 2,13 | 2,14 | -0,47% | 5.770,00 |
| 29.01.2024 | 2,10 | 2,15 | 2,10 | 2,15 | 1,90% | 3.876,00 |
| 26.01.2024 | 2,15 | 2,19 | 2,11 | 2,11 | -4,09% | 7.320,00 |
| 25.01.2024 | 2,21 | 2,24 | 2,20 | 2,20 | -2,44% | 31.964,00 |
| 24.01.2024 | 2,28 | 2,29 | 2,21 | 2,26 | -2,17% | 10.995,00 |
| 23.01.2024 | 2,27 | 2,31 | 2,27 | 2,31 | 0,22% | 4.022,00 |
| 22.01.2024 | 2,15 | 2,33 | 2,15 | 2,30 | 6,98% | 21.681,00 |
| 19.01.2024 | 2,17 | 2,17 | 2,15 | 2,15 | -2,49% | 9.563,00 |
| 18.01.2024 | 2,17 | 2,25 | 2,10 | 2,21 | 3,28% | 16.004,00 |
| 17.01.2024 | 2,17 | 2,17 | 2,10 | 2,14 | -1,61% | 11.255,00 |
| 16.01.2024 | 2,10 | 2,17 | 2,10 | 2,17 | 1,40% | 1.678,00 |
| 12.01.2024 | 2,10 | 2,17 | 2,09 | 2,14 | -2,73% | 21.192,00 |
| 11.01.2024 | 2,09 | 2,20 | 2,09 | 2,20 | 5,26% | 3.855,00 |
| 10.01.2024 | 2,05 | 2,11 | 2,05 | 2,09 | -5,00% | 5.238,00 |
| 09.01.2024 | 2,12 | 2,20 | 2,12 | 2,20 | 0,46% | 1.210,00 |
| 08.01.2024 | 2,30 | 2,30 | 2,13 | 2,19 | -0,68% | 9.676,00 |
| 05.01.2024 | 2,14 | 2,26 | 2,14 | 2,21 | 3,52% | 9.554,00 |
| 04.01.2024 | 2,23 | 2,23 | 2,13 | 2,13 | -2,74% | 1.847,00 |
| 03.01.2024 | 2,15 | 2,28 | 2,15 | 2,19 | -0,90% | 3.425,00 |
| 02.01.2024 | 2,17 | 2,30 | 2,17 | 2,21 | -3,07% | 2.683,00 |
| 29.12.2023 | 2,10 | 2,30 | 2,10 | 2,28 | 5,80% | 29.329,00 |
| 28.12.2023 | 2,25 | 2,25 | 2,09 | 2,16 | -4,22% | 17.024,00 |
| 27.12.2023 | 2,26 | 2,31 | 2,25 | 2,25 | -1,32% | 8.345,00 |
| 26.12.2023 | 2,21 | 2,35 | 2,21 | 2,28 | 0,00% | 11.518,00 |
| 22.12.2023 | 2,20 | 2,35 | 2,16 | 2,28 | 0,88% | 7.817,00 |
| 21.12.2023 | 2,31 | 2,31 | 2,23 | 2,26 | 1,35% | 3.830,00 |
| 20.12.2023 | 2,35 | 2,35 | 2,18 | 2,23 | 1,36% | 14.444,00 |
| 19.12.2023 | 2,38 | 2,40 | 2,20 | 2,20 | -7,56% | 10.143,00 |
| 18.12.2023 | 2,09 | 2,40 | 2,09 | 2,38 | 10,19% | 34.354,00 |
| 15.12.2023 | 2,14 | 2,24 | 2,14 | 2,16 | -4,85% | 7.176,00 |
| 14.12.2023 | 2,20 | 2,30 | 2,20 | 2,27 | 1,34% | 4.750,00 |
| 13.12.2023 | 2,16 | 2,29 | 2,13 | 2,24 | 1,36% | 24.565,00 |
| 12.12.2023 | 2,25 | 2,25 | 2,16 | 2,21 | 1,84% | 4.623,00 |
| 11.12.2023 | 2,30 | 2,30 | 2,12 | 2,17 | -0,91% | 5.942,00 |
| 08.12.2023 | 2,27 | 2,42 | 2,19 | 2,19 | -3,52% | 29.733,00 |
| 07.12.2023 | 2,18 | 2,31 | 2,18 | 2,27 | 3,18% | 53.465,00 |
| 06.12.2023 | 2,01 | 2,20 | 2,01 | 2,20 | 7,32% | 19.652,00 |
| 05.12.2023 | 1,99 | 2,11 | 1,99 | 2,05 | 1,49% | 10.673,00 |
| 04.12.2023 | 2,00 | 2,04 | 1,92 | 2,02 | 6,88% | 54.088,00 |
| 01.12.2023 | 1,87 | 1,90 | 1,87 | 1,89 | -4,06% | 2.080,00 |
| 30.11.2023 | 1,96 | 1,97 | 1,92 | 1,97 | -2,23% | 18.467,00 |
| 29.11.2023 | 2,00 | 2,02 | 1,99 | 2,02 | 0,35% | 1.870,00 |
| 28.11.2023 | 2,10 | 2,10 | 1,99 | 2,01 | -2,05% | 3.616,00 |
| 27.11.2023 | 2,01 | 2,06 | 2,01 | 2,05 | 1,43% | 5.775,00 |