Cheetah Mobile

NYS:CMCM.N, US1630752038
+ Cheetah Mobile op mijn watchlist
4,130 22:00
-0,090 (-2,13%)

Historische koersen - december 2024

Datum Open Slot Laag   Hoog Volume Verschil %
02 dec 5,810 5,970 5,530
6,110 111.818 +0,190 +3,29%
03 dec 0,000 5,640 5,516
0,000 46.152 -0,330 -5,53%
04 dec 5,510 5,470 5,380
5,619 42.957 -0,170 -3,01%
05 dec 5,510 5,620 5,500
5,840 43.440 +0,150 +2,74%
06 dec 5,790 5,850 5,650
6,110 143.801 +0,230 +4,09%
09 dec 0,000 5,960 5,860
6,500 89.424 +0,110 +1,88%
10 dec 6,150 6,210 5,930
6,290 94.873 +0,250 +4,19%
11 dec 0,000 6,140 6,110
6,297 27.431 -0,070 -1,13%
12 dec 6,200 6,260 6,200
6,770 119.318 +0,120 +1,95%
13 dec 0,000 6,330 6,180
6,500 23.940 +0,070 +1,12%
16 dec 0,000 6,120 6,050
6,600 88.801 -0,210 -3,32%
17 dec 6,000 4,770 4,661
6,050 209.224 -1,350 -22,06%
18 dec 5,060 4,560 4,540
5,080 71.524 -0,210 -4,40%
19 dec 0,000 4,590 4,520
0,000 37.405 +0,030 +0,66%
20 dec 0,000 4,705 0,000
4,870 39.143 +0,115 +2,51%
23 dec 0,000 4,770 0,000
4,940 40.712 +0,065 +1,38%
24 dec 4,770 4,710 4,600
4,840 40.920 -0,060 -1,26%
26 dec 4,720 4,720 4,650
4,920 42.813 +0,010 +0,21%
27 dec 4,960 4,900 4,780
5,207 35.455 +0,180 +3,81%
30 dec 4,880 4,762 4,600
4,880 7.548 -0,138 -2,82%
31 dec 4,772 4,600 4,600
4,880 8.069 -0,162 -3,40%
« Vorige maand
Volgende maand »

EU stocks, real time, by Cboe Europe Ltd.; Other, Euronext & US stocks by NYSE & Cboe BZX Exchange, 15 min. delayed
#/^ Index indications calculated real time, zie disclaimer, streaming powered by: Infront