3,120€
4,70%
Echtzeit-Aktienkurs Kingsoft Corp. Ltd.
Bid:
Ask:
Aktienkurse zur Kingsoft Corp. Ltd. Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 3,13 | 3,13 | 3,02 | 3,12 | 4,70% | 400,00 |
| 25.04.2024 | 2,97 | 3,01 | 2,96 | 2,98 | -3,25% | - |
| 24.04.2024 | 3,07 | 3,09 | 3,05 | 3,08 | 3,70% | - |
| 23.04.2024 | 2,99 | 3,02 | 2,95 | 2,97 | 1,37% | 140,00 |
| 22.04.2024 | 2,93 | 2,95 | 2,91 | 2,93 | 2,81% | - |
| 19.04.2024 | 2,81 | 2,86 | 2,81 | 2,85 | -2,06% | - |
| 18.04.2024 | 2,91 | 2,93 | 2,89 | 2,91 | -1,36% | - |
| 17.04.2024 | 2,95 | 2,99 | 2,92 | 2,95 | -1,01% | - |
| 16.04.2024 | 2,99 | 3,00 | 2,94 | 2,98 | -1,97% | 350,00 |
| 15.04.2024 | 3,09 | 3,09 | 3,04 | 3,04 | 0,33% | - |
| 12.04.2024 | 3,07 | 3,09 | 3,02 | 3,03 | 2,71% | - |
| 11.04.2024 | 2,97 | 2,97 | 2,88 | 2,95 | 3,87% | 800,00 |
| 10.04.2024 | 2,83 | 2,85 | 2,82 | 2,84 | 0,00% | - |
| 09.04.2024 | 2,83 | 2,85 | 2,83 | 2,84 | -0,35% | - |
| 08.04.2024 | 2,87 | 2,89 | 2,82 | 2,85 | 1,06% | 350,00 |
| 05.04.2024 | 2,81 | 2,82 | 2,79 | 2,82 | 1,81% | - |
| 04.04.2024 | 2,77 | 2,77 | 2,77 | 2,77 | 0,00% | - |
| 03.04.2024 | 2,81 | 2,81 | 2,76 | 2,77 | -2,12% | - |
| 02.04.2024 | 2,85 | 2,87 | 2,78 | 2,83 | -1,39% | 28,00 |
| 28.03.2024 | 2,85 | 2,87 | 2,85 | 2,87 | 3,24% | - |
| 27.03.2024 | 2,75 | 2,78 | 2,73 | 2,78 | -3,14% | - |
| 26.03.2024 | 2,89 | 2,89 | 2,85 | 2,87 | 1,77% | - |
| 25.03.2024 | 2,84 | 2,85 | 2,82 | 2,82 | -0,70% | - |
| 22.03.2024 | 2,95 | 2,97 | 2,78 | 2,84 | -3,07% | 50,00 |
| 21.03.2024 | 2,82 | 2,93 | 2,82 | 2,93 | 5,02% | 10,00 |
| 20.03.2024 | 2,77 | 2,79 | 2,77 | 2,79 | 4,10% | - |
| 19.03.2024 | 2,65 | 2,68 | 2,65 | 2,68 | 0,75% | - |
| 18.03.2024 | 2,65 | 2,67 | 2,64 | 2,66 | 2,70% | - |
| 15.03.2024 | 2,59 | 2,60 | 2,58 | 2,59 | -0,38% | - |
| 14.03.2024 | 2,59 | 2,61 | 2,54 | 2,60 | -0,76% | 500,00 |
| 13.03.2024 | 2,65 | 2,69 | 2,60 | 2,62 | -0,76% | - |
| 12.03.2024 | 2,63 | 2,65 | 2,62 | 2,64 | 3,13% | - |
| 11.03.2024 | 2,55 | 2,57 | 2,55 | 2,56 | 4,07% | - |
| 08.03.2024 | 2,47 | 2,49 | 2,45 | 2,46 | 0,82% | - |
| 07.03.2024 | 2,45 | 2,46 | 2,43 | 2,44 | -3,17% | - |
| 06.03.2024 | 2,53 | 2,55 | 2,52 | 2,52 | 1,20% | - |
| 05.03.2024 | 2,57 | 2,57 | 2,49 | 2,49 | -5,32% | - |
| 04.03.2024 | 2,61 | 2,63 | 2,61 | 2,63 | 0,77% | - |
| 01.03.2024 | 2,63 | 2,63 | 2,60 | 2,61 | 0,38% | 500,00 |
| 29.02.2024 | 2,59 | 2,61 | 2,57 | 2,60 | 3,59% | - |
| 28.02.2024 | 2,53 | 2,55 | 2,50 | 2,51 | -3,09% | - |
| 27.02.2024 | 2,59 | 2,61 | 2,59 | 2,59 | -0,38% | - |
| 26.02.2024 | 2,59 | 2,61 | 2,59 | 2,60 | 0,39% | - |
| 23.02.2024 | 2,57 | 2,60 | 2,57 | 2,59 | -0,77% | - |
| 22.02.2024 | 2,57 | 2,62 | 2,54 | 2,61 | 2,35% | 200,00 |
| 21.02.2024 | 2,57 | 2,57 | 2,54 | 2,55 | 2,41% | - |
| 20.02.2024 | 2,49 | 2,51 | 2,47 | 2,49 | -0,40% | - |
| 19.02.2024 | 2,51 | 2,51 | 2,49 | 2,50 | -4,21% | - |
| 16.02.2024 | 2,61 | 2,68 | 2,61 | 2,61 | 7,41% | 200,00 |
| 15.02.2024 | 2,43 | 2,43 | 2,41 | 2,43 | 0,41% | - |
| 14.02.2024 | 2,41 | 2,42 | 2,39 | 2,42 | 3,86% | - |
| 13.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | 0,00% | - |
| 12.02.2024 | 2,33 | 2,33 | 2,33 | 2,33 | -0,43% | - |
| 09.02.2024 | 2,34 | 2,34 | 2,33 | 2,34 | -2,50% | - |
| 08.02.2024 | 2,41 | 2,46 | 2,39 | 2,40 | 0,00% | 902,00 |
| 07.02.2024 | 2,39 | 2,41 | 2,37 | 2,40 | 0,84% | - |
| 06.02.2024 | 2,37 | 2,39 | 2,37 | 2,38 | 5,78% | - |
| 05.02.2024 | 2,27 | 2,27 | 2,25 | 2,25 | -1,32% | - |
| 02.02.2024 | 2,27 | 2,29 | 2,20 | 2,28 | -1,30% | 350,00 |
| 01.02.2024 | 2,31 | 2,32 | 2,24 | 2,31 | 4,05% | 100,00 |
| 31.01.2024 | 2,23 | 2,25 | 2,21 | 2,22 | -4,31% | - |
| 30.01.2024 | 2,31 | 2,32 | 2,30 | 2,32 | -3,33% | - |
| 29.01.2024 | 2,39 | 2,40 | 2,37 | 2,40 | 0,84% | - |
| 26.01.2024 | 2,41 | 2,41 | 2,30 | 2,38 | -2,86% | 309,00 |
| 25.01.2024 | 2,45 | 2,45 | 2,42 | 2,45 | -1,61% | - |
| 24.01.2024 | 2,49 | 2,53 | 2,45 | 2,49 | 5,51% | - |
| 23.01.2024 | 2,35 | 2,36 | 2,33 | 2,36 | 7,27% | - |
| 22.01.2024 | 2,19 | 2,21 | 2,17 | 2,20 | -6,78% | - |
| 19.01.2024 | 2,33 | 2,36 | 2,26 | 2,36 | -3,28% | 510,00 |
| 18.01.2024 | 2,43 | 2,44 | 2,41 | 2,44 | 1,67% | - |
| 17.01.2024 | 2,41 | 2,41 | 2,39 | 2,40 | -4,76% | - |
| 16.01.2024 | 2,51 | 2,54 | 2,49 | 2,52 | -0,79% | - |
| 15.01.2024 | 2,53 | 2,55 | 2,53 | 2,54 | -0,78% | - |
| 12.01.2024 | 2,57 | 2,57 | 2,54 | 2,56 | -1,54% | - |
| 11.01.2024 | 2,61 | 2,61 | 2,59 | 2,60 | 1,96% | - |
| 10.01.2024 | 2,55 | 2,56 | 2,54 | 2,55 | 0,00% | - |
| 09.01.2024 | 2,57 | 2,57 | 2,54 | 2,55 | -1,54% | - |
| 08.01.2024 | 2,57 | 2,59 | 2,55 | 2,59 | -0,38% | - |
| 05.01.2024 | 2,59 | 2,61 | 2,54 | 2,60 | -1,14% | 230,00 |
| 04.01.2024 | 2,63 | 2,65 | 2,63 | 2,63 | -0,38% | - |
| 03.01.2024 | 2,67 | 2,69 | 2,63 | 2,64 | -5,04% | - |
| 02.01.2024 | 2,77 | 2,79 | 2,76 | 2,78 | 0,36% | - |
| 29.12.2023 | 2,79 | 2,79 | 2,70 | 2,77 | -0,36% | 1.244,00 |
| 28.12.2023 | 2,77 | 2,84 | 2,73 | 2,78 | 2,21% | 528,00 |
| 27.12.2023 | 2,75 | 2,75 | 2,71 | 2,72 | 1,87% | - |
| 22.12.2023 | 2,65 | 2,72 | 2,63 | 2,67 | -7,29% | 50,00 |
| 21.12.2023 | 2,87 | 2,89 | 2,83 | 2,88 | 1,41% | - |
| 20.12.2023 | 2,89 | 2,89 | 2,84 | 2,84 | -1,39% | - |
| 19.12.2023 | 2,87 | 2,89 | 2,87 | 2,88 | -0,69% | - |
| 18.12.2023 | 2,89 | 2,91 | 2,87 | 2,90 | -1,02% | - |
| 15.12.2023 | 2,91 | 2,93 | 2,89 | 2,93 | 2,45% | - |
| 14.12.2023 | 2,89 | 2,91 | 2,85 | 2,86 | -2,39% | - |
| 13.12.2023 | 2,91 | 2,94 | 2,91 | 2,93 | -2,01% | - |
| 12.12.2023 | 2,97 | 3,00 | 2,95 | 2,99 | -0,66% | - |
| 11.12.2023 | 2,99 | 3,01 | 2,97 | 3,01 | 0,33% | - |
| 08.12.2023 | 2,99 | 3,01 | 2,97 | 3,00 | 0,67% | - |
| 07.12.2023 | 2,95 | 2,98 | 2,95 | 2,98 | 2,05% | - |
| 06.12.2023 | 2,91 | 2,93 | 2,91 | 2,92 | 1,04% | - |
| 05.12.2023 | 2,87 | 2,89 | 2,85 | 2,89 | -1,37% | - |
| 04.12.2023 | 2,91 | 2,93 | 2,89 | 2,93 | -3,30% | - |