Deutsche Märkte geschlossen

VNET Group, Inc. (VNET)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
5,50+0,18 (+3,38%)
Börsenschluss: 04:00PM EDT
5,55 +0,05 (+0,91%)
Nachbörse: 05:13PM EDT
Zeitraum:
01. Okt. 2021 - 01. Okt. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
30. Sept. 20225,345,695,295,505,501.235.800
29. Sept. 20225,615,675,275,325,321.623.900
28. Sept. 20225,765,855,685,775,771.793.200
27. Sept. 20225,765,985,765,805,801.266.100
26. Sept. 20225,805,925,515,745,741.461.000
23. Sept. 20225,916,005,775,805,801.002.300
22. Sept. 20226,146,225,945,975,971.550.500
21. Sept. 20226,196,346,006,086,081.424.400
20. Sept. 20226,276,366,156,216,211.851.500
19. Sept. 20226,046,436,006,256,253.156.600
16. Sept. 20225,966,145,816,116,113.541.500
15. Sept. 20226,046,205,906,106,102.428.200
14. Sept. 20225,676,205,676,096,093.974.900
13. Sept. 20225,426,295,235,665,6612.755.300
12. Sept. 20224,634,804,634,694,69380.100
09. Sept. 20224,394,624,354,594,59625.800
08. Sept. 20224,484,584,304,314,31649.700
07. Sept. 20224,464,644,424,584,58526.800
06. Sept. 20224,964,984,334,494,491.343.500
02. Sept. 20225,255,324,934,974,97503.000
01. Sept. 20225,165,435,155,285,28643.300
31. Aug. 20225,145,435,005,355,351.506.300
30. Aug. 20224,965,244,915,155,151.159.600
29. Aug. 20225,115,254,954,954,95387.900
26. Aug. 20225,405,505,065,175,17587.600
25. Aug. 20225,015,264,875,065,062.420.100
24. Aug. 20224,705,004,664,804,80780.100
23. Aug. 20224,914,994,724,754,75425.700
22. Aug. 20225,005,024,894,904,90606.900
19. Aug. 20225,075,124,945,055,05974.900
18. Aug. 20225,015,164,955,135,13835.100
17. Aug. 20225,175,205,015,055,05496.000
16. Aug. 20225,395,395,225,255,25438.200
15. Aug. 20225,155,535,155,465,461.048.900
12. Aug. 20225,175,285,085,255,25570.200
11. Aug. 20225,265,445,255,295,29575.900
10. Aug. 20225,075,215,055,175,17604.700
09. Aug. 20225,065,145,015,035,03328.000
08. Aug. 20225,095,205,095,135,13336.300
05. Aug. 20224,925,144,895,095,09968.000
04. Aug. 20225,185,305,005,055,05976.400
03. Aug. 20224,895,224,875,155,15492.500
02. Aug. 20224,665,084,474,884,881.177.200
01. Aug. 20225,085,104,724,734,731.659.900
29. Juli 20225,055,184,955,165,16741.300
28. Juli 20225,145,335,055,245,241.261.800
27. Juli 20225,285,605,185,205,203.492.400
26. Juli 20224,934,974,694,724,72407.500
25. Juli 20224,864,944,814,904,90465.900
22. Juli 20225,115,144,854,854,85911.400
21. Juli 20225,165,255,065,195,19513.900
20. Juli 20225,195,355,025,165,16729.900
19. Juli 20225,155,245,075,195,19492.800
18. Juli 20225,285,475,075,085,08874.600
15. Juli 20224,775,174,615,115,111.276.000
14. Juli 20225,265,304,704,704,702.787.900
13. Juli 20225,255,535,255,275,27481.900
12. Juli 20225,345,565,335,375,37626.200
11. Juli 20225,405,425,125,345,341.678.900
08. Juli 20225,465,615,355,525,52958.000
07. Juli 20225,575,735,455,615,61497.100
06. Juli 20225,835,935,365,395,391.208.000
05. Juli 20225,785,975,695,965,961.456.800
01. Juli 20225,976,285,956,016,011.049.000
30. Juni 20225,956,075,796,046,04725.200
29. Juni 20226,296,295,936,136,13682.500
28. Juni 20226,506,586,146,236,231.035.700
27. Juni 20226,396,486,016,446,442.390.500
24. Juni 20226,376,626,126,266,261.000.500
23. Juni 20226,036,265,916,256,251.897.500
22. Juni 20225,586,005,565,915,911.875.200
21. Juni 20225,806,005,715,835,831.763.600
17. Juni 20225,515,705,345,665,661.447.200
16. Juni 20225,505,555,235,255,252.111.900
15. Juni 20225,835,955,585,805,80777.900
14. Juni 20225,535,635,405,605,60664.900
13. Juni 20225,625,755,305,355,35951.200
10. Juni 20226,326,325,805,905,902.609.200
09. Juni 20226,076,336,056,296,291.081.700
08. Juni 20226,206,636,186,466,462.025.600
07. Juni 20225,486,085,456,076,074.023.700
06. Juni 20225,735,975,445,555,552.175.900
03. Juni 20225,505,535,255,375,37783.500
02. Juni 20225,355,595,225,505,501.895.600
01. Juni 20225,685,865,315,345,341.080.000
31. Mai 20225,635,905,465,655,651.638.200
27. Mai 20225,405,585,095,495,492.195.300
26. Mai 20224,795,564,665,405,402.276.000
25. Mai 20224,865,034,454,704,702.014.000
24. Mai 20225,315,324,584,624,623.975.600
23. Mai 20225,675,755,455,475,471.131.900
20. Mai 20225,925,995,455,695,692.249.100
19. Mai 20225,826,245,755,775,772.450.200
18. Mai 20225,866,165,815,855,851.374.800
17. Mai 20226,456,655,885,995,991.993.900
16. Mai 20225,866,295,846,046,04891.600
13. Mai 20225,816,155,815,995,991.289.000
12. Mai 20225,365,915,345,725,721.375.600
11. Mai 20225,665,775,225,445,442.207.400
10. Mai 20226,066,125,385,575,571.787.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...