Cheetah Mobile Inc Historische Daten - 0C9 | ADVFN

Euro vs US Dollar

Registrieren Sie sich für Echtzeit-Charts, Analysetools und Preise.

Registrieren

Cheetah Mobile Inc (0C9)

4,78

0,22

(4,82%)

Geschlossen 13 März 10:00PM

Echtzeitdaten

Zeitraum †	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Durchsch. Volumen	VWAP
1	0.1400001	3.01724359951	4.6399999	4.6399999	4.6399999	89	4.6399999	DE
4	-0.77	-13.8738738739	5.55	5.7	4.6399999	100	5.22767208	DE
12	0.16	3.4632034632	4.62	5.7	4.28	199	4.69411086	DE
26	0.42	9.63302752294	4.36	6.2	4.0999999	258	4.8314031	DE
52	2.12	79.6992481203	2.66	6.2	2.66	270	4.76350824	DE
156	2.93	158.378378378	1.85	6.2	1.85	255	4.62943248	DE
260	2.93	158.378378378	1.85	6.2	1.85	255	4.62943248	DE

Professionelle Tools für Privatanleger.

Datum	Schluss	Änderung	Änderung %	Handelsbeginn	Hoch	Niedrig	Volumen
1741814820	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1741728420	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1741642020	4.6399999	0	0.00	4.6399999	4.6399999	4.6399999	0
1741382820	4.6399999	-0.56	-10.77	4.6399999	4.6399999	4.6399999	89
1741296420	5.2	0	0.00	5.2	5.2	5.2	0
1741210020	5.2	0	0.00	5.2	5.2	5.2	0
1741123620	5.2	0	0.00	5.2	5.2	5.2	0
1741037220	5.2	0.4	8.33	5.2	5.2	5.2	11
1740778020	4.8	-0.35	-6.80	4.8	4.8	4.8	10
1740691620	5.15	-0.15	-2.83	5.15	5.15	5.15	40
1740605220	5.3	-0.15	-2.75	5.3	5.3	5.3	8
1740518820	5.45	0.2	3.81	5.45	5.45	5.45	92
1740432420	5.25	-0.3	-5.41	5.7	5.7	5.25	460
1740173220	5.55	0	0.00	5.55	5.55	5.55	0
1740086820	5.55	0	0.00	5.55	5.55	5.55	0
1740000420	5.55	0	0.00	5.55	5.55	5.55	0
1739914020	5.55	0	0.00	5.55	5.55	5.55	0
1739827620	5.55	0	0.00	5.55	5.55	5.55	0
1739568420	5.55	0	0.00	5.55	5.55	5.55	0
1739482020	5.55	0	0.00	5.55	5.55	5.55	0
1739395620	5.55	0.55	11.00	5.55	5.55	5.55	89
1739309220	5	0	0.00	5	5	5	0
1739222820	5	0.4	8.70	5	5	5	462
1738963620	4.5999999	0.24	5.50	4.6399999	4.6399999	4.5999999	745
1738877220	4.36	0	0.00	4.36	4.36	4.36	0
1738790820	4.36	0	0.00	4.36	4.36	4.36	0
1738704420	4.36	0	0.00	4.36	4.36	4.36	0
1738618020	4.36	0	0.00	4.36	4.36	4.36	0
1738358820	4.36	0.02	0.46	4.36	4.36	4.36	700
1738272420	4.34	0	0.00	4.34	4.34	4.34	0
1738186020	4.34	-0.08	-1.81	4.34	4.34	4.34	21
1738099620	4.42	0	0.00	4.42	4.42	4.42	0
1738013220	4.42	0	0.00	4.42	4.42	4.42	0
1737754020	4.42	0	0.00	4.42	4.42	4.42	0
1737667620	4.42	0	0.00	4.42	4.42	4.42	0
1737581220	4.42	0.14	3.27	4.42	4.42	4.42	27
1737494820	4.28	0	0.00	4.28	4.28	4.28	0
1737408420	4.28	0	0.00	4.28	4.28	4.28	0
1737149220	4.28	0	0.00	4.28	4.28	4.28	0
1737062820	4.28	0	0.00	4.28	4.28	4.28	0
1736976420	4.28	-0.52	-10.83	4.28	4.28	4.28	600
1736890020	4.8	0	0.00	4.8	4.8	4.8	0
1736803620	4.8	0	0.00	4.8	4.8	4.8	0
1736544420	4.8	0	0.00	4.8	4.8	4.8	0
1736458020	4.8	0	0.00	4.8	4.8	4.8	0
1736371620	4.8	0	0.00	4.8	4.8	4.8	0
1736285220	4.8	0	0.00	4.8	4.8	4.8	0
1736198820	4.8	0	0.00	4.8	4.8	4.8	0
1735939620	4.8	0	0.00	4.8	4.8	4.8	0
1735853220	4.8	0	0.00	4.8	4.8	4.8	0
1735594020	4.8	0.16	3.45	4.8	4.8	4.8	11
1735334820	4.6399999	0.02	0.43	4.6399999	4.6399999	4.6399999	21
1734989220	4.62	-0.2	-4.15	4.62	4.62	4.62	5
1734730020	4.82	0	0.00	4.82	4.82	4.82	0
1734643620	4.82	0	0.00	4.82	4.82	4.82	0
1734557220	4.82	0	0.00	4.82	4.82	4.82	0
1734470820	4.82	-0.98	-16.90	4.82	4.82	4.82	15
1734384420	5.8	-0.4	-6.45	5.8	5.8	5.8	400
1734125220	6.2	1.1	21.57	6.2	6.2	6.2	50

DJ US Travel and Leisure...

Luokung Technology

Canoe Bond Advantage Fun...

Amarantus Bioscience (CE)

Corsair Partnering

NLBNPIT1VI31 20991231 16...

Vontobel Financial Produ...

Delayed Upgrade Clock

Support: +44 (0) 203 8794 460 | support@advfn.de

Durch das Benutzen des ADVFN Angebotes akzeptieren Sie folgende Allgemeine Geschäftsbedingungen