Deutsche Märkte geschlossen

VNET Group, Inc. (VNET)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
6,21-0,28 (-4,31%)
Börsenschluss: 04:00PM EST
6,18 -0,03 (-0,48%)
Nachbörse: 07:24PM EST
Zeitraum:
05. Feb. 2022 - 05. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 20236,376,416,186,216,21873.900
02. Feb. 20236,226,556,166,496,492.837.200
01. Feb. 20235,936,305,936,226,22911.700
31. Jan. 20236,076,085,885,885,881.247.100
30. Jan. 20236,166,165,926,066,061.063.300
27. Jan. 20236,306,536,246,266,26987.200
26. Jan. 20236,206,326,106,306,302.771.200
25. Jan. 20236,206,236,066,096,09551.700
24. Jan. 20236,256,356,116,206,201.038.000
23. Jan. 20236,526,676,266,296,291.116.600
20. Jan. 20236,746,836,436,456,451.614.900
19. Jan. 20236,246,576,196,556,551.375.800
18. Jan. 20236,246,336,056,306,301.325.200
17. Jan. 20236,106,315,886,186,18678.000
13. Jan. 20236,046,135,846,106,101.851.400
12. Jan. 20236,126,215,986,166,161.073.100
11. Jan. 20236,236,255,956,216,21792.000
10. Jan. 20236,176,336,056,286,28477.200
09. Jan. 20236,256,616,096,176,171.057.900
06. Jan. 20236,166,306,016,136,13751.100
05. Jan. 20236,056,275,976,276,271.406.800
04. Jan. 20236,166,185,826,166,162.399.600
03. Jan. 20235,706,035,705,905,901.656.200
30. Dez. 20225,555,955,535,675,671.246.800
29. Dez. 20225,465,775,255,725,721.261.300
28. Dez. 20225,675,715,515,585,58841.500
27. Dez. 20225,715,785,535,765,76877.500
23. Dez. 20225,685,715,515,645,64778.300
22. Dez. 20225,305,705,305,695,691.750.400
21. Dez. 20224,955,374,895,315,311.182.900
20. Dez. 20224,935,004,894,944,94512.900
19. Dez. 20225,205,224,815,015,011.187.900
16. Dez. 20225,275,315,155,225,22953.100
15. Dez. 20225,255,335,025,175,171.453.400
14. Dez. 20225,105,315,045,235,23756.700
13. Dez. 20225,205,365,095,135,131.319.800
12. Dez. 20225,075,154,945,055,05981.200
09. Dez. 20224,785,214,735,175,178.903.000
08. Dez. 20225,005,544,704,744,743.991.600
07. Dez. 20225,105,194,724,854,851.542.200
06. Dez. 20225,255,305,185,275,27919.200
05. Dez. 20225,055,474,995,195,191.584.200
02. Dez. 20224,735,114,694,974,971.684.400
01. Dez. 20224,964,964,714,824,821.269.700
30. Nov. 20225,035,134,675,015,013.517.000
29. Nov. 20224,905,224,834,934,931.250.900
28. Nov. 20224,844,964,624,634,632.335.800
25. Nov. 20224,925,104,824,894,89691.800
23. Nov. 20225,115,154,775,065,06970.500
22. Nov. 20225,125,184,965,075,071.049.900
21. Nov. 20225,015,294,825,255,251.200.800
18. Nov. 20225,465,465,015,085,081.977.300
17. Nov. 20225,505,735,315,455,451.460.700
16. Nov. 20226,006,005,485,555,551.207.300
15. Nov. 20225,896,455,775,995,993.676.300
14. Nov. 20225,625,755,515,595,59914.700
11. Nov. 20225,605,765,525,615,611.101.800
10. Nov. 20225,385,615,305,415,411.933.000
09. Nov. 20225,225,375,015,155,151.346.200
08. Nov. 20225,525,615,265,445,441.068.100
07. Nov. 20225,775,855,445,625,621.349.500
04. Nov. 20225,725,845,605,735,731.275.300
03. Nov. 20224,925,664,875,475,471.244.100
02. Nov. 20224,855,204,565,035,033.196.100
01. Nov. 20224,474,574,324,564,562.398.700
31. Okt. 20224,404,494,104,194,193.290.100
28. Okt. 20224,304,524,304,444,441.950.700
27. Okt. 20224,564,634,314,404,401.660.300
26. Okt. 20224,404,974,404,654,651.895.300
25. Okt. 20224,364,664,354,444,441.558.500
24. Okt. 20224,724,804,074,264,264.714.000
21. Okt. 20225,155,364,985,345,34917.100
20. Okt. 20225,085,515,075,145,14953.700
19. Okt. 20225,275,274,885,035,031.102.000
18. Okt. 20226,006,025,395,425,421.602.000
17. Okt. 20225,135,515,095,385,381.452.700
14. Okt. 20224,865,154,744,974,971.299.500
13. Okt. 20224,454,844,434,774,77824.500
12. Okt. 20224,534,734,374,674,671.186.200
11. Okt. 20224,714,754,484,534,531.548.400
10. Okt. 20225,095,164,724,804,801.250.000
07. Okt. 20225,315,375,065,135,131.142.700
06. Okt. 20225,515,585,285,395,39741.400
05. Okt. 20225,615,885,455,575,57865.200
04. Okt. 20225,805,845,615,705,701.087.700
03. Okt. 20225,555,675,515,565,56988.000
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
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...