1,475€
3,15%
Echtzeit-Aktienkurs 21Vianet Group Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 21Vianet Group Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2024 | 1,50 | 1,50 | 1,48 | 1,48 | 3,15% | - |
| 15.04.2024 | 1,52 | 1,52 | 1,43 | 1,43 | -2,05% | - |
| 12.04.2024 | 1,59 | 1,59 | 1,46 | 1,46 | -6,41% | - |
| 11.04.2024 | 1,65 | 1,65 | 1,56 | 1,56 | -4,29% | - |
| 10.04.2024 | 1,68 | 1,68 | 1,60 | 1,63 | -1,81% | - |
| 09.04.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 3,75% | - |
| 08.04.2024 | 1,59 | 1,60 | 1,59 | 1,60 | 1,27% | - |
| 05.04.2024 | 1,64 | 1,64 | 1,58 | 1,58 | -2,47% | - |
| 04.04.2024 | 1,70 | 1,70 | 1,62 | 1,62 | -2,99% | - |
| 03.04.2024 | 1,64 | 1,67 | 1,62 | 1,67 | 2,45% | - |
| 02.04.2024 | 1,50 | 1,63 | 1,50 | 1,63 | 14,79% | - |
| 28.03.2024 | 1,48 | 1,50 | 1,42 | 1,42 | -3,40% | - |
| 27.03.2024 | 1,47 | 1,55 | 1,42 | 1,47 | 0,68% | - |
| 26.03.2024 | 1,64 | 1,64 | 1,46 | 1,46 | -10,98% | - |
| 25.03.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -3,53% | - |
| 22.03.2024 | 1,71 | 1,71 | 1,65 | 1,70 | 0,00% | - |
| 21.03.2024 | 1,76 | 1,77 | 1,67 | 1,70 | -2,86% | - |
| 20.03.2024 | 1,70 | 1,75 | 1,70 | 1,75 | 2,94% | - |
| 19.03.2024 | 1,66 | 1,74 | 1,66 | 1,70 | 2,41% | - |
| 18.03.2024 | 1,63 | 1,69 | 1,63 | 1,66 | 2,47% | - |
| 15.03.2024 | 1,74 | 1,74 | 1,62 | 1,62 | -6,36% | - |
| 14.03.2024 | 1,74 | 1,85 | 1,72 | 1,73 | 0,00% | - |
| 13.03.2024 | 1,58 | 1,73 | 1,57 | 1,73 | 9,49% | - |
| 12.03.2024 | 1,50 | 1,58 | 1,50 | 1,58 | 5,33% | - |
| 11.03.2024 | 1,38 | 1,55 | 1,38 | 1,50 | 11,11% | - |
| 08.03.2024 | 1,36 | 1,39 | 1,35 | 1,35 | 1,50% | - |
| 07.03.2024 | 1,42 | 1,42 | 1,33 | 1,33 | -5,00% | - |
| 06.03.2024 | 1,40 | 1,43 | 1,40 | 1,40 | 0,00% | - |
| 05.03.2024 | 1,38 | 1,44 | 1,38 | 1,40 | 2,19% | - |
| 04.03.2024 | 1,39 | 1,43 | 1,35 | 1,37 | 0,00% | - |
| 01.03.2024 | 1,41 | 1,50 | 1,37 | 1,37 | -0,72% | 100,00 |
| 29.02.2024 | 1,42 | 1,47 | 1,38 | 1,38 | -0,72% | - |
| 28.02.2024 | 1,50 | 1,50 | 1,39 | 1,39 | -5,44% | - |
| 27.02.2024 | 1,40 | 1,48 | 1,40 | 1,47 | 6,52% | - |
| 26.02.2024 | 1,37 | 1,42 | 1,37 | 1,38 | 2,22% | - |
| 23.02.2024 | 1,40 | 1,40 | 1,35 | 1,35 | -1,46% | - |
| 22.02.2024 | 1,32 | 1,43 | 1,32 | 1,37 | 7,03% | - |
| 21.02.2024 | 1,35 | 1,35 | 1,28 | 1,28 | -3,76% | - |
| 20.02.2024 | 1,43 | 1,43 | 1,33 | 1,33 | -5,00% | - |
| 19.02.2024 | 1,40 | 1,40 | 1,40 | 1,40 | -0,71% | - |
| 16.02.2024 | 1,45 | 1,48 | 1,41 | 1,41 | -2,08% | - |
| 15.02.2024 | 1,41 | 1,44 | 1,41 | 1,44 | 2,86% | - |
| 14.02.2024 | 1,39 | 1,40 | 1,37 | 1,40 | 4,48% | - |
| 13.02.2024 | 1,42 | 1,42 | 1,34 | 1,34 | -4,29% | - |
| 12.02.2024 | 1,36 | 1,41 | 1,36 | 1,40 | 4,48% | - |
| 09.02.2024 | 1,41 | 1,41 | 1,33 | 1,34 | -2,90% | - |
| 08.02.2024 | 1,44 | 1,44 | 1,38 | 1,38 | -1,43% | - |
| 07.02.2024 | 1,43 | 1,43 | 1,36 | 1,40 | -0,71% | - |
| 06.02.2024 | 1,30 | 1,47 | 1,30 | 1,41 | 11,02% | - |
| 05.02.2024 | 1,35 | 1,35 | 1,27 | 1,27 | -3,79% | - |
| 02.02.2024 | 1,52 | 1,52 | 1,32 | 1,32 | -11,41% | - |
| 01.02.2024 | 1,54 | 1,54 | 1,49 | 1,49 | -1,32% | - |
| 31.01.2024 | 1,50 | 1,53 | 1,48 | 1,51 | 0,67% | - |
| 30.01.2024 | 1,59 | 1,59 | 1,50 | 1,50 | -7,41% | - |
| 29.01.2024 | 1,67 | 1,67 | 1,59 | 1,62 | -1,22% | - |
| 26.01.2024 | 1,65 | 1,67 | 1,64 | 1,64 | 0,00% | - |
| 25.01.2024 | 1,70 | 1,70 | 1,64 | 1,64 | -2,96% | - |
| 24.01.2024 | 1,72 | 1,72 | 1,67 | 1,69 | -1,17% | - |
| 23.01.2024 | 1,64 | 1,79 | 1,64 | 1,71 | 0,00% | - |
| 22.01.2024 | 1,97 | 1,97 | 1,71 | 1,71 | -12,76% | - |
| 19.01.2024 | 2,14 | 2,14 | 1,96 | 1,96 | -7,55% | - |
| 18.01.2024 | 2,18 | 2,18 | 2,12 | 2,12 | -2,75% | - |
| 17.01.2024 | 2,20 | 2,20 | 2,18 | 2,18 | -0,91% | - |
| 16.01.2024 | 2,12 | 2,24 | 2,12 | 2,20 | 3,77% | - |
| 15.01.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -1,85% | - |
| 12.01.2024 | 2,26 | 2,26 | 2,16 | 2,16 | -5,26% | - |
| 11.01.2024 | 2,08 | 2,34 | 2,08 | 2,28 | 14,57% | - |
| 10.01.2024 | 2,20 | 2,20 | 1,98 | 1,99 | -10,36% | - |
| 09.01.2024 | 2,24 | 2,26 | 2,20 | 2,22 | -1,77% | - |
| 08.01.2024 | 2,30 | 2,30 | 2,18 | 2,26 | -1,74% | 2.100,00 |
| 05.01.2024 | 2,32 | 2,38 | 2,28 | 2,30 | -1,71% | 2.100,00 |
| 04.01.2024 | 2,36 | 2,40 | 2,34 | 2,34 | -1,68% | - |
| 03.01.2024 | 2,38 | 2,42 | 2,38 | 2,38 | -0,83% | - |
| 02.01.2024 | 2,52 | 2,52 | 2,40 | 2,40 | -2,44% | - |
| 29.12.2023 | 2,46 | 2,46 | 2,46 | 2,46 | -0,81% | - |
| 28.12.2023 | 2,46 | 2,60 | 2,46 | 2,48 | 0,00% | - |
| 27.12.2023 | 2,42 | 2,54 | 2,42 | 2,48 | -3,13% | - |
| 22.12.2023 | 2,64 | 2,70 | 2,56 | 2,56 | -4,48% | - |
| 21.12.2023 | 2,66 | 2,76 | 2,66 | 2,68 | -0,74% | 150,00 |
| 20.12.2023 | 2,74 | 2,78 | 2,70 | 2,70 | -2,17% | - |
| 19.12.2023 | 2,66 | 2,84 | 2,62 | 2,76 | 2,99% | - |
| 18.12.2023 | 2,56 | 2,68 | 2,56 | 2,68 | 2,29% | - |
| 15.12.2023 | 2,60 | 2,62 | 2,58 | 2,62 | 0,00% | - |
| 14.12.2023 | 2,68 | 2,68 | 2,62 | 2,62 | -2,24% | - |
| 13.12.2023 | 2,58 | 2,68 | 2,56 | 2,68 | 3,08% | - |
| 12.12.2023 | 2,74 | 2,74 | 2,54 | 2,60 | -2,26% | - |
| 11.12.2023 | 2,74 | 2,74 | 2,62 | 2,66 | -4,32% | - |
| 08.12.2023 | 2,66 | 2,78 | 2,66 | 2,78 | 2,96% | - |
| 07.12.2023 | 2,66 | 2,72 | 2,66 | 2,70 | 0,00% | - |
| 06.12.2023 | 2,54 | 2,70 | 2,54 | 2,70 | 3,85% | - |
| 05.12.2023 | 2,40 | 2,60 | 2,40 | 2,60 | 5,69% | - |
| 04.12.2023 | 2,40 | 2,46 | 2,40 | 2,46 | 1,65% | - |
| 01.12.2023 | 2,48 | 2,48 | 2,42 | 2,42 | -3,97% | - |
| 30.11.2023 | 2,58 | 2,58 | 2,52 | 2,52 | -2,33% | - |
| 29.11.2023 | 2,50 | 2,58 | 2,50 | 2,58 | 1,57% | - |
| 28.11.2023 | 2,50 | 2,56 | 2,50 | 2,54 | 0,79% | - |
| 27.11.2023 | 2,46 | 2,58 | 2,46 | 2,52 | 3,28% | - |
| 24.11.2023 | 2,50 | 2,50 | 2,42 | 2,44 | -2,40% | - |
| 23.11.2023 | 2,46 | 2,50 | 2,46 | 2,50 | -0,79% | - |
| 22.11.2023 | 2,44 | 2,54 | 2,44 | 2,52 | 1,61% | - |