Cheetah Mobile

NYS:CMCM.N, US1630752038
+ Cheetah Mobile op mijn watchlist
3,650 22:00
+0,130 (+3,69%)

Historische koersen - oktober 2024

Datum Open Slot Laag   Hoog Volume Verschil %
01 okt 4,320 4,368 4,192
4,369 42.157 +0,098 +2,30%
02 okt 4,650 4,720 4,370
4,770 150.731 +0,352 +8,05%
03 okt 4,670 4,510 4,280
4,730 82.747 -0,210 -4,45%
04 okt 0,000 4,780 4,150
4,817 159.009 +0,270 +5,99%
07 okt 4,800 5,610 4,800
5,660 212.651 +0,830 +17,36%
08 okt 5,000 5,150 4,790
5,220 71.824 -0,460 -8,20%
09 okt 4,910 4,730 4,500
5,110 80.673 -0,420 -8,16%
10 okt 4,740 4,410 4,302
4,785 43.293 -0,320 -6,77%
11 okt 0,000 4,650 0,000
4,650 22.251 +0,240 +5,44%
14 okt 4,580 4,300 4,230
4,580 52.408 -0,350 -7,53%
15 okt 0,000 3,910 3,860
4,245 91.681 -0,390 -9,07%
16 okt 0,000 4,000 3,860
4,250 13.674 +0,090 +2,30%
17 okt 3,910 3,810 3,670
4,250 15.926 -0,190 -4,75%
18 okt 3,960 3,930 3,812
3,960 44.040 +0,120 +3,15%
21 okt 3,910 4,480 3,910
4,840 198.223 +0,550 +13,99%
22 okt 4,430 4,440 4,399
4,640 38.954 -0,040 -0,89%
23 okt 0,000 4,230 4,200
4,566 18.130 -0,210 -4,73%
24 okt 4,250 4,120 4,060
4,250 34.010 -0,110 -2,60%
25 okt 4,250 4,245 4,131
4,366 5.780 +0,125 +3,03%
28 okt 0,000 4,460 0,000
4,470 17.014 +0,215 +5,06%
29 okt 0,000 4,560 4,350
4,790 55.002 +0,100 +2,24%
30 okt 4,590 4,570 4,465
4,670 16.376 +0,010 +0,22%
31 okt 4,500 4,200 4,190
4,520 19.381 -0,370 -8,09%
« 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