Deutsche Märkte schließen in 1 Stunde 13 Minute

VNET Group, Inc. (VNET)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,1650-0,0450 (-1,40%)
Ab 10:17AM EDT. Markt geöffnet.
Zeitraum:
20. Sept. 2023 - 20. Sept. 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.TiefBörsenschluss*Berichtigter Kurs**Volumen
20. Sept. 20243,16003,20503,13003,16503,1650316.764
19. Sept. 20243,07003,25002,98003,21003,21004.951.800
18. Sept. 20242,99003,00002,86002,99002,99001.277.100
17. Sept. 20242,74003,00002,74003,00003,00001.994.300
16. Sept. 20242,85002,86002,68002,73002,73001.676.100
13. Sept. 20242,91002,92002,75002,87002,87001.107.700
12. Sept. 20242,95003,04002,80002,89002,89001.855.800
11. Sept. 20243,01003,04002,94002,96002,96003.104.500
10. Sept. 20242,74003,10002,73003,04003,04002.059.300
09. Sept. 20242,79002,81002,74002,78002,7800626.300
06. Sept. 20242,85002,85002,66002,79002,79001.276.300
05. Sept. 20242,76002,86002,72002,79002,79001.300.600
04. Sept. 20242,74002,82002,71002,75002,75001.041.600
03. Sept. 20242,66002,77002,50002,71002,71002.185.000
30. Aug. 20242,47002,80002,47002,78002,78004.136.700
29. Aug. 20242,39002,59002,25002,48002,48002.832.500
28. Aug. 20242,13002,38002,10002,36002,36005.392.200
27. Aug. 20242,12002,12002,00002,00002,0000577.400
26. Aug. 20242,09002,18002,02002,08002,08001.052.200
23. Aug. 20241,96002,13001,93002,10002,10001.276.400
22. Aug. 20241,93001,95001,85001,94001,9400479.900
21. Aug. 20241,82002,00001,81001,90001,90001.019.000
20. Aug. 20241,85001,85001,80001,81001,8100146.900
19. Aug. 20241,81001,92001,81001,85001,8500483.100
16. Aug. 20241,77001,83001,75001,79001,7900245.300
15. Aug. 20241,76001,80001,72001,77001,7700649.100
14. Aug. 20241,81001,82001,73001,73001,7300614.500
13. Aug. 20241,89001,89001,77001,83001,8300850.100
12. Aug. 20242,03002,03001,84001,86001,8600996.100
09. Aug. 20241,83002,06001,78002,05002,0500932.100
08. Aug. 20241,79001,87001,78001,84001,8400346.000
07. Aug. 20241,85001,91001,76001,77001,7700413.100
06. Aug. 20241,76001,84001,76001,80001,8000305.900
05. Aug. 20241,84001,85001,71001,76001,7600710.600
02. Aug. 20241,99002,04001,84001,85001,8500591.200
01. Aug. 20242,03002,06001,96001,98001,9800663.900
31. Juli 20241,87002,09001,85002,07002,07001.747.200
30. Juli 20241,94002,00001,84001,84001,8400734.100
29. Juli 20242,01002,08001,98001,99001,9900335.800
26. Juli 20241,98002,04001,96001,98001,9800350.300
25. Juli 20242,06002,08001,98001,99001,9900350.700
24. Juli 20242,08002,15002,00002,02002,0200661.300
23. Juli 20242,13002,15002,07002,09002,0900232.300
22. Juli 20242,12002,23002,10002,16002,1600394.500
19. Juli 20242,11002,16002,09002,09002,0900622.400
18. Juli 20242,18002,22002,11002,13002,1300392.100
17. Juli 20242,21002,24002,17002,18002,1800244.000
16. Juli 20242,18002,27002,18002,24002,2400798.500
15. Juli 20242,31002,31002,16002,17002,1700437.300
12. Juli 20242,30002,43002,29002,31002,3100814.300
11. Juli 20242,21002,33002,06002,31002,31002.161.700
10. Juli 20242,40002,44002,22002,25002,25001.335.800
09. Juli 20242,22002,47002,22002,41002,41002.126.800
08. Juli 20242,23002,35002,12002,32002,32001.156.300
05. Juli 20242,23002,25002,20002,24002,2400286.500
03. Juli 20242,19002,37002,17002,27002,2700550.600
02. Juli 20242,05002,19002,05002,18002,1800297.100
01. Juli 20242,11002,16002,05002,06002,0600285.300
28. Juni 20242,08002,15002,03002,10002,1000960.800
27. Juni 20242,17002,20002,06002,08002,0800892.800
26. Juni 20242,26002,27002,13002,17002,1700538.200
25. Juni 20242,31002,36002,19002,24002,2400491.600
24. Juni 20242,03002,40002,03002,32002,32001.431.600
21. Juni 20242,06002,18002,03002,05002,05001.047.000
20. Juni 20242,05002,14002,03002,04002,0400526.800
18. Juni 20242,10002,15002,03002,08002,0800934.900
17. Juni 20242,23002,25002,13002,14002,1400534.900
14. Juni 20242,38002,38002,24002,25002,2500538.600
13. Juni 20242,35002,38002,32002,37002,3700486.500
12. Juni 20242,37002,38002,30002,33002,3300419.000
11. Juni 20242,39002,39002,30002,32002,3200755.400
10. Juni 20242,23002,40002,21002,37002,3700641.000
07. Juni 20242,23002,29002,19002,24002,2400666.100
06. Juni 20242,25002,33002,21002,28002,28001.036.400
05. Juni 20242,19002,30002,18002,28002,28001.045.500
04. Juni 20242,14002,22002,07002,19002,19001.063.100
03. Juni 20241,96002,21001,96002,12002,12001.693.300
31. Mai 20242,06002,13001,94001,94001,94001.526.300
30. Mai 20241,81002,10001,81002,09002,09002.719.900
29. Mai 20241,80001,87001,80001,82001,8200505.800
28. Mai 20241,81001,90001,79001,84001,8400583.100
24. Mai 20241,79001,83001,76001,79001,7900860.200
23. Mai 20241,91001,91001,76001,77001,77001.040.100
22. Mai 20241,89001,92001,83001,91001,9100574.500
21. Mai 20241,94001,96001,88001,90001,9000911.500
20. Mai 20242,10002,10001,92001,94001,9400577.200
17. Mai 20242,01002,06002,00002,05002,0500479.400
16. Mai 20242,05002,09002,00002,02002,0200949.500
15. Mai 20241,98002,04001,92002,02002,02001.435.900
14. Mai 20241,90001,98001,90001,95001,9500477.600
13. Mai 20241,91001,98001,90001,90001,9000483.000
10. Mai 20241,95001,95001,83001,92001,92001.315.800
09. Mai 20241,98001,99001,87001,93001,9300594.400
08. Mai 20241,96002,00001,92001,98001,9800870.700
07. Mai 20241,93002,02001,90001,98001,98001.513.700
06. Mai 20241,91001,98001,90001,93001,9300796.400
03. Mai 20241,93001,94001,87001,91001,91001.279.600
02. Mai 20241,78001,92001,75001,91001,91001.445.000
01. Mai 20241,69001,76001,66001,74001,7400278.100
30. Apr. 20241,69001,71001,62001,69001,6900358.100
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...