6.53
price up icon42.27%   1.94
pre-market  Pre-mercato:  6.49   -0.04   -0.61%
loading

Storico Dei Prezzi Delle Azioni Di Kingsoft Cloud Holdings Ltd Adr (KC)

Data Alto Basso Alto - Basso Volume % Modifica
2024-11-20 $6.54 $5.56 $0.9787 11,624,531.0 +42.27%
2024-11-19 $4.67 $4.30 $0.365 2,852,355.0 +5.76%
2024-11-18 $4.49 $4.21 $0.28 3,102,786.0 -14.06%
2024-11-15 $5.16 $4.91 $0.25 5,080,801.0 +8.60%
2024-11-14 $4.95 $4.48 $0.47 3,879,308.0 +4.49%
2024-11-13 $4.65 $4.28 $0.375 3,215,393.0 +9.07%
2024-11-12 $4.60 $3.83 $0.77 4,272,621.0 -15.00%
2024-11-11 $4.80 $4.15 $0.65 4,370,432.0 +17.36%
2024-11-08 $4.17 $3.89 $0.28 2,789,477.0 -3.31%
2024-11-07 $4.30 $4.04 $0.26 4,327,374.0 +12.20%
2024-11-06 $3.79 $3.54 $0.25 5,553,547.0 +13.90%
2024-11-05 $3.32 $3.08 $0.24 5,691,687.0 +19.49%
2024-11-04 $2.90 $2.74 $0.16 2,512,530.0 -1.42%
2024-11-01 $2.85 $2.76 $0.09 2,485,449.0 +2.18%
2024-10-31 $2.86 $2.70 $0.16 2,341,297.0 -3.85%
2024-10-30 $2.92 $2.81 $0.115 2,950,710.0 -2.39%
2024-10-29 $3.09 $2.89 $0.20 3,312,806.0 +3.53%
2024-10-28 $2.89 $2.71 $0.18 3,108,863.0 +6.39%
2024-10-25 $2.77 $2.66 $0.11 1,521,446.0 +2.31%
2024-10-24 $2.67 $2.57 $0.0987 1,115,722.0 -2.26%
2024-10-23 $2.84 $2.63 $0.21 2,109,971.0 -5.67%
2024-10-22 $2.91 $2.77 $0.145 2,565,180.0 +1.81%

Kingsoft Cloud Holdings Ltd Adr Stock (KC) Cronologia dei prezzi anno per anno

In questa analisi dettagliata, presentiamo una panoramica completa dei movimenti di prezzo delle azioni Kingsoft Cloud Holdings Ltd Adr nel corso degli anni. Esplorando i dati anno per anno, gli investitori possono ottenere informazioni preziose sulla performance storica e sulla volatilità delle azioni KC. Da pietre miliari e fluttuazioni significative a tendenze degne di nota, questo esame approfondito della cronologia dei prezzi delle azioni Kingsoft Cloud Holdings Ltd Adr fornisce una base per comprendere come le azioni dell'azienda si sono evolute nel tempo.

Kingsoft Cloud Holdings Ltd Adr Storia dei prezzi delle azioni (KC) 2024

Mese Alto Basso Alto - Basso Volume % Modifica
2024-11 $6.54 $2.74 $3.80 73,382,822.0 +137.45%
2024-10 $4.17 $2.57 $1.59 73,960,805.0 -6.46%
2024-09 $3.29 $2.02 $1.27 34,247,541.0 +26.18%
2024-08 $2.72 $2.20 $0.52 21,608,394.0 -13.70%
2024-07 $2.94 $2.41 $0.525 15,116,430.0 +7.57%
2024-06 $3.01 $2.50 $0.51 16,746,225.0 -11.31%
2024-05 $3.73 $2.80 $0.93 20,401,492.0 -7.82%
2024-04 $3.31 $2.50 $0.81 17,729,791.0 +0.99%
2024-03 $3.87 $2.34 $1.53 42,162,455.0 +5.92%
2024-02 $3.43 $2.46 $0.97 18,198,673.0 +10.38%
2024-01 $3.71 $2.45 $1.26 27,553,294.0 -31.22%

Kingsoft Cloud Holdings Ltd Adr Storia dei prezzi delle azioni (KC) 2023

Mese Alto Basso Alto - Basso Volume % Modifica
2023-12 $4.44 $3.58 $0.865 37,667,733.0 -13.50%
2023-11 $5.80 $4.34 $1.46 17,383,590.0 -8.19%
2023-10 $5.29 $4.25 $1.04 15,241,605.0 -3.45%
2023-09 $5.96 $4.45 $1.52 18,594,512.0 -13.36%
2023-08 $6.91 $4.84 $2.07 32,883,120.0 -19.18%
2023-07 $7.42 $5.40 $2.02 48,046,001.0 +15.41%
2023-06 $7.15 $4.74 $2.41 70,373,241.0 +36.77%
2023-05 $5.76 $3.61 $2.15 47,415,667.0 -22.16%
2023-04 $10.13 $5.24 $4.89 65,949,087.0 -35.55%
2023-03 $9.44 $3.71 $5.73 62,871,843.0 +130.91%
2023-02 $5.54 $3.74 $1.79 32,699,055.0 -19.79%
2023-01 $5.60 $3.88 $1.72 53,316,637.0 +25.33%

Kingsoft Cloud Holdings Ltd Adr Storia dei prezzi delle azioni (KC) 2022

Mese Alto Basso Alto - Basso Volume % Modifica
2022-12 $3.92 $2.82 $1.10 52,029,026.0 +26.82%
2022-11 $3.65 $2.35 $1.30 40,925,716.0 +19.37%
2022-10 $2.85 $1.90 $0.95 44,987,552.0 +27.14%
2022-09 $3.44 $1.77 $1.67 48,916,923.0 -42.15%
2022-08 $3.97 $2.81 $1.16 42,148,070.0 +4.88%
2022-07 $4.99 $3.26 $1.73 33,760,610.0 -26.29%
2022-06 $5.90 $4.11 $1.79 66,990,574.0 -7.68%
2022-05 $4.92 $2.89 $2.03 88,100,290.0 +33.15%
2022-04 $7.15 $3.18 $3.97 85,833,728.0 -40.36%
2022-03 $7.62 $2.50 $5.12 266,232,054.0 -9.94%
2022-02 $8.73 $6.00 $2.73 47,690,068.0 -20.24%
2022-01 $15.69 $7.11 $8.58 51,500,576.0 -46.35%
$473.83
price up icon 10.05%
software_application APP
$325.22
price up icon 1.25%
software_application ADP
$298.59
price up icon 0.35%
$392.89
price up icon 1.24%
$103.94
price down icon 0.62%
$69.60
price up icon 0.68%
Capitalizzazione:     |  Volume (24 ore):