Cheetah Mobile ADR
WKN: A3DTM9 / ISIN: US1630752038Erweiterte Funktionen
Historische Kurse (NYSE)
| Datum | Erster | Hoch | Tief | Schluss | Stücke |
|---|---|---|---|---|---|
| 09.12.14 | 14,85 | 15,82 | 14,78 | 15,82 | 1164178 |
| 08.12.14 | 16,22 | 16,50 | 14,95 | 15,15 | 1563217 |
| 05.12.14 | 15,94 | 16,99 | 15,74 | 16,44 | 1485976 |
| 04.12.14 | 16,36 | 16,50 | 15,50 | 15,74 | 842868 |
| 03.12.14 | 16,69 | 16,95 | 16,22 | 16,42 | 345000 |
| 02.12.14 | 17,10 | 17,36 | 16,69 | 16,87 | 1032512 |
| 01.12.14 | 17,39 | 17,54 | 16,98 | 17,37 | 477789 |
| 28.11.14 | 17,98 | 18,10 | 17,24 | 17,55 | 292440 |
| 26.11.14 | 17,60 | 18,05 | 17,59 | 17,77 | 283947 |
| 25.11.14 | 17,98 | 18,34 | 17,49 | 17,52 | 448329 |
| 24.11.14 | 18,63 | 18,78 | 17,87 | 17,91 | 475022 |
| 21.11.14 | 18,01 | 18,63 | 17,87 | 18,62 | 583483 |
| 20.11.14 | 17,75 | 18,30 | 17,60 | 17,65 | 395438 |
| 19.11.14 | 18,95 | 19,11 | 17,51 | 17,77 | 685637 |
| 18.11.14 | 19,28 | 19,70 | 19,00 | 19,08 | 382103 |
| 17.11.14 | 19,00 | 19,87 | 19,00 | 19,50 | 538009 |
| 14.11.14 | 18,47 | 19,39 | 18,41 | 19,39 | 693500 |
| 13.11.14 | 18,65 | 19,16 | 18,19 | 18,49 | 990890 |
| 12.11.14 | 18,02 | 19,69 | 18,02 | 18,67 | 1230669 |
| 11.11.14 | 20,00 | 20,06 | 17,85 | 18,02 | 1544269 |
| 10.11.14 | 21,30 | 21,67 | 20,27 | 20,56 | 1544349 |
| 07.11.14 | 20,43 | 20,81 | 19,63 | 20,20 | 659808 |
| 06.11.14 | 19,50 | 20,14 | 19,23 | 20,09 | 439117 |
| 05.11.14 | 21,00 | 21,04 | 19,20 | 19,24 | 634773 |
| 04.11.14 | 19,00 | 20,29 | 19,00 | 20,29 | 425942 |
