Kingsoft Cloud Holdings Ltd (KC)

KC
🏛️ Vereinigte Staaten →
15.26
Letzte Aktualisierung: 2025-10-03
K-Linie pro Minute Tägliche K-Linie
Zeit Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
09:31 21.13 21.82 21.08 21.41 959.8K
09:32 21.55 21.73 21.54 21.73 53.4K
09:33 21.69 21.76 21.66 21.73 24.5K
09:34 21.75 21.95 21.75 21.89 58.5K
09:35 21.87 21.87 21.76 21.80 28.5K
09:36 21.68 21.68 21.61 21.66 29.9K
09:37 21.69 21.84 21.67 21.74 26.4K
09:38 21.74 21.74 21.50 21.54 60.2K
09:39 21.53 21.53 21.30 21.40 44.1K
09:40 21.57 21.57 21.39 21.39 15.6K
09:41 21.46 21.52 21.41 21.52 25.9K
09:42 21.46 21.56 21.46 21.56 13.5K
09:43 21.56 21.62 21.49 21.54 15.1K
09:44 21.57 21.68 21.54 21.64 18.3K
09:45 21.60 21.62 21.54 21.54 25.8K
09:46 21.50 21.63 21.50 21.55 22.3K
09:47 21.54 21.57 21.53 21.57 18.0K
09:48 21.53 21.58 21.53 21.56 7.7K
09:49 21.67 21.75 21.60 21.75 33.9K
09:50 21.77 21.77 21.63 21.65 10.0K
09:51 21.76 21.79 21.70 21.70 14.1K
09:52 21.60 21.65 21.60 21.60 9.4K
09:53 21.67 21.67 21.63 21.65 13.4K
09:54 21.60 21.81 21.59 21.81 47.8K
09:55 21.81 21.83 21.75 21.76 11.3K
09:56 21.67 21.72 21.61 21.61 12.8K
09:57 21.60 21.62 21.53 21.53 20.6K
09:58 21.55 21.57 21.55 21.57 15.2K
09:59 21.57 21.77 21.57 21.77 9.2K
10:00 21.77 21.77 21.68 21.69 7.0K
10:01 21.65 21.70 21.59 21.70 7.9K
10:02 21.69 21.69 21.64 21.65 8.5K
10:03 21.72 21.73 21.67 21.70 14.4K
10:04 21.70 21.88 21.69 21.88 30.6K
10:05 21.87 21.97 21.87 21.92 56.2K
10:06 21.93 21.97 21.90 21.97 50.7K
10:07 21.91 21.98 21.90 21.98 15.8K
10:08 22.00 22.08 21.92 21.92 35.7K
10:09 21.92 22.00 21.92 22.00 20.6K
10:10 21.94 21.94 21.75 21.79 48.0K
10:11 21.81 21.85 21.81 21.81 12.6K
10:12 21.82 21.82 21.74 21.75 18.1K
10:13 21.69 21.76 21.68 21.73 17.4K
10:14 21.75 21.88 21.75 21.88 6.7K
10:15 21.84 21.91 21.81 21.90 12.9K
10:16 21.90 21.95 21.90 21.94 5.8K
10:17 21.97 21.99 21.87 21.87 58.9K
10:18 21.88 21.88 21.82 21.87 17.4K
10:19 21.90 21.94 21.85 21.86 10.3K
10:20 21.87 21.92 21.87 21.90 6.5K
10:21 21.92 21.93 21.82 21.82 47.9K
10:22 21.88 21.88 21.72 21.72 7.6K
10:23 21.63 21.65 21.56 21.65 39.4K
10:24 21.67 21.68 21.65 21.65 14.5K
10:25 21.66 21.75 21.66 21.74 13.2K
10:26 21.63 21.65 21.55 21.55 36.1K
10:27 21.51 21.69 21.51 21.69 13.0K
10:28 21.64 21.64 21.57 21.57 5.0K
10:29 21.49 21.49 21.36 21.36 40.8K
10:30 21.35 21.40 21.35 21.40 10.3K
10:31 21.37 21.44 21.35 21.44 15.2K
10:32 21.45 21.45 21.34 21.34 5.2K
10:33 21.37 21.37 21.31 21.31 16.3K
10:34 21.31 21.31 21.20 21.24 20.4K
10:35 21.23 21.37 21.23 21.37 6.2K
10:36 21.35 21.48 21.35 21.48 12.0K
10:37 21.48 21.49 21.41 21.45 9.0K
10:38 21.39 21.39 21.30 21.30 13.3K
10:39 21.32 21.37 21.31 21.35 14.6K
10:40 21.35 21.40 21.34 21.34 8.1K
10:41 21.30 21.30 21.22 21.26 11.0K
10:42 21.26 21.26 21.17 21.19 13.5K
10:43 21.22 21.24 21.20 21.24 5.7K
10:44 21.18 21.20 21.16 21.16 15.6K
10:45 21.12 21.12 21.03 21.03 12.4K
10:46 21.04 21.11 21.04 21.11 14.8K
10:47 21.07 21.12 20.98 21.12 41.7K
10:48 21.10 21.17 21.10 21.17 11.7K
10:49 21.19 21.28 21.19 21.28 24.6K
10:50 21.31 21.36 21.31 21.35 8.0K
10:51 21.33 21.34 21.21 21.21 9.8K
10:52 21.21 21.24 21.21 21.23 4.4K
10:53 21.20 21.25 21.16 21.25 19.7K
10:54 21.27 21.27 21.23 21.24 2.8K
10:55 21.25 21.28 21.25 21.26 4.7K
10:56 21.26 21.29 21.24 21.29 3.1K
10:57 21.30 21.30 21.25 21.26 12.2K
10:58 21.26 21.26 21.20 21.22 2.9K
10:59 21.25 21.25 21.18 21.18 5.1K
11:00 21.22 21.23 21.19 21.19 12.5K
11:01 21.19 21.23 21.19 21.21 7.7K
11:02 21.21 21.22 21.20 21.20 5.2K
11:03 21.20 21.21 21.08 21.08 22.6K
11:04 21.08 21.19 21.08 21.19 5.0K
11:05 21.19 21.21 21.17 21.21 9.0K
11:06 21.21 21.26 21.16 21.16 8.5K
11:07 21.17 21.17 21.10 21.10 8.4K
11:08 21.10 21.11 21.08 21.08 8.5K
11:09 21.07 21.11 21.07 21.09 8.3K
11:10 21.10 21.11 21.08 21.08 7.8K
11:11 21.05 21.14 21.05 21.14 5.7K
11:12 21.14 21.14 21.11 21.13 13.2K
11:13 21.17 21.22 21.17 21.22 6.4K
11:14 21.21 21.24 21.21 21.24 8.2K
11:15 21.29 21.33 21.29 21.33 12.0K
11:16 21.31 21.40 21.31 21.40 8.3K
11:17 21.44 21.44 21.42 21.44 10.1K
11:18 21.45 21.48 21.44 21.44 16.5K
11:19 21.47 21.48 21.44 21.48 16.7K
11:20 21.48 21.49 21.47 21.49 8.6K
11:21 21.52 21.54 21.52 21.54 18.3K
11:22 21.50 21.51 21.47 21.48 11.0K
11:23 21.50 21.50 21.43 21.43 5.2K
11:24 21.39 21.48 21.39 21.48 5.3K
11:25 21.50 21.50 21.47 21.47 2.5K
11:26 21.48 21.49 21.47 21.49 8.9K
11:27 21.46 21.46 21.39 21.39 6.1K
11:28 21.39 21.39 21.35 21.37 4.6K
11:29 21.37 21.40 21.37 21.38 5.5K
11:30 21.45 21.50 21.44 21.50 12.6K
11:31 21.49 21.49 21.49 21.49 4.6K
11:32 21.49 21.54 21.48 21.54 9.1K
11:33 21.54 21.55 21.50 21.54 8.6K
11:34 21.54 21.54 21.52 21.53 1.5K
11:35 21.54 21.56 21.54 21.56 5.6K
11:36 21.54 21.54 21.49 21.49 10.2K
11:37 21.49 21.49 21.44 21.45 5.5K
11:38 21.49 21.49 21.45 21.45 1.1K
11:39 21.47 21.47 21.37 21.39 10.5K
11:40 21.39 21.47 21.39 21.47 6.3K
11:41 21.47 21.49 21.47 21.49 2.9K
11:42 21.51 21.52 21.44 21.44 8.6K
11:43 21.44 21.44 21.39 21.41 2.4K
11:44 21.40 21.40 21.37 21.38 7.3K
11:45 21.36 21.37 21.33 21.33 4.8K
11:46 21.35 21.36 21.34 21.36 3.7K
11:47 21.35 21.35 21.32 21.33 4.6K
11:48 21.29 21.30 21.29 21.29 3.9K
11:49 21.29 21.29 21.25 21.25 8.0K
11:50 21.26 21.26 21.20 21.20 11.4K
11:51 21.22 21.26 21.21 21.21 5.4K
11:52 21.21 21.21 21.16 21.16 6.1K
11:53 21.12 21.17 21.06 21.17 16.6K
11:54 21.16 21.19 21.15 21.18 7.0K
11:55 21.16 21.19 21.16 21.19 3.5K
11:56 21.19 21.19 21.15 21.15 1.7K
11:57 21.14 21.14 21.10 21.13 3.9K
11:58 21.18 21.18 21.15 21.18 2.9K
11:59 21.18 21.18 21.18 21.18 1.2K
12:00 21.15 21.17 21.14 21.14 3.8K
12:01 21.18 21.19 21.17 21.19 3.6K
12:02 21.19 21.19 21.16 21.16 3.8K
12:03 21.15 21.16 21.15 21.16 1.7K
12:04 21.16 21.16 21.15 21.15 0.9K
12:05 21.19 21.19 21.18 21.18 5.4K
12:06 21.15 21.17 21.15 21.17 5.4K
12:07 21.17 21.17 21.16 21.16 5.4K
12:08 21.16 21.18 21.14 21.14 3.4K
12:09 21.17 21.17 21.07 21.07 6.6K
12:10 21.07 21.07 21.05 21.07 5.9K
12:11 21.07 21.07 20.97 21.02 42.7K
12:12 21.01 21.03 20.99 21.03 6.8K
12:13 21.03 21.03 21.00 21.01 2.6K
12:14 21.02 21.02 21.01 21.01 3.5K
12:15 21.02 21.05 21.02 21.05 2.7K
12:16 21.03 21.05 21.02 21.05 4.1K
12:17 20.99 20.99 20.93 20.93 13.3K
12:18 20.93 20.93 20.92 20.92 6.6K
12:19 20.95 20.99 20.95 20.99 7.4K
12:20 20.99 20.99 20.95 20.97 4.1K
12:21 20.96 20.97 20.93 20.93 3.3K
12:22 20.94 21.00 20.94 21.00 5.9K
12:23 21.00 21.03 21.00 21.02 2.9K
12:24 21.03 21.04 20.98 20.98 4.7K
12:25 20.98 21.04 20.98 21.01 1.3K
12:26 20.98 21.03 20.98 21.02 3.9K
12:27 21.02 21.02 20.99 20.99 0.6K
12:28 20.99 20.99 20.95 20.99 4.4K
12:29 20.99 21.02 20.99 21.00 1.0K
12:30 20.99 21.05 20.99 21.05 1.2K
12:31 21.05 21.05 21.01 21.02 1.1K
12:32 21.04 21.05 21.00 21.02 4.0K
12:33 21.04 21.07 21.04 21.07 5.6K
12:34 21.04 21.08 21.01 21.01 1.7K
12:35 21.01 21.04 20.98 20.99 12.2K
12:36 21.01 21.05 21.01 21.05 3.0K
12:37 21.03 21.03 21.00 21.03 6.7K
12:38 21.00 21.00 20.96 20.96 3.7K
12:39 20.96 20.98 20.96 20.97 4.8K
12:40 20.97 20.97 20.96 20.96 1.9K
12:41 20.94 20.95 20.94 20.94 2.4K
12:42 20.93 20.94 20.92 20.93 8.9K
12:43 20.93 20.96 20.93 20.96 3.0K
12:44 20.96 20.96 20.94 20.94 1.4K
12:45 20.98 20.99 20.98 20.98 3.5K
12:46 20.98 20.98 20.96 20.96 2.0K
12:47 20.96 20.97 20.95 20.95 1.1K
12:48 20.98 20.99 20.95 20.99 9.1K
12:49 20.99 21.02 20.99 20.99 2.0K
12:50 20.99 20.99 20.97 20.97 3.1K
12:51 20.96 20.96 20.91 20.93 4.6K
12:52 20.93 20.93 20.90 20.91 8.5K
12:53 20.91 20.93 20.91 20.92 2.7K
12:54 20.92 20.92 20.88 20.88 1.0K
12:55 20.88 20.93 20.88 20.93 2.6K
12:56 20.93 20.93 20.89 20.93 4.1K
12:57 20.87 20.87 20.85 20.87 5.1K
12:58 20.85 20.85 20.84 20.84 12.9K
12:59 20.84 20.86 20.84 20.85 3.9K
13:00 20.89 20.90 20.89 20.90 4.0K
13:01 20.90 20.91 20.89 20.89 1.5K
13:02 20.89 20.89 20.87 20.87 3.6K
13:03 20.87 20.87 20.82 20.82 1.8K
13:04 20.82 20.82 20.81 20.81 5.8K
13:05 20.79 20.85 20.79 20.85 8.9K
13:06 20.86 20.87 20.81 20.87 2.9K
13:07 20.87 20.87 20.85 20.85 2.5K
13:08 20.83 20.83 20.82 20.82 1.3K
13:09 20.82 20.83 20.78 20.78 3.7K
13:10 20.79 20.79 20.76 20.77 6.6K
13:11 20.75 20.77 20.74 20.77 8.1K
13:12 20.75 20.75 20.71 20.71 9.5K
13:13 20.73 20.73 20.69 20.69 3.7K
13:14 20.69 20.73 20.69 20.73 4.0K
13:15 20.72 20.78 20.72 20.78 3.1K
13:16 20.76 20.84 20.76 20.84 7.2K
13:17 20.86 20.88 20.84 20.84 2.7K
13:18 20.81 20.85 20.81 20.85 2.5K
13:19 20.84 20.84 20.78 20.78 4.3K
13:20 20.76 20.80 20.76 20.80 4.1K
13:21 20.76 20.78 20.75 20.76 2.6K
13:22 20.72 20.72 20.72 20.72 2.8K
13:23 20.72 20.78 20.72 20.78 3.0K
13:24 20.78 20.78 20.74 20.74 2.6K
13:25 20.76 20.76 20.72 20.75 6.8K
13:26 20.73 20.74 20.72 20.74 1.1K
13:27 20.74 20.74 20.71 20.71 1.9K
13:28 20.73 20.73 20.71 20.73 0.7K
13:29 20.73 20.73 20.71 20.71 0.8K
13:30 20.72 20.72 20.70 20.71 1.5K
13:31 20.71 20.71 20.68 20.71 5.7K
13:32 20.71 20.71 20.69 20.69 1.2K
13:33 20.68 20.75 20.68 20.75 5.0K
13:34 20.71 20.71 20.71 20.71 0.3K
13:35 20.71 20.73 20.70 20.73 2.1K
13:36 20.70 20.72 20.70 20.70 2.2K
13:37 20.72 20.76 20.72 20.76 2.4K
13:38 20.72 20.78 20.72 20.78 2.3K
13:39 20.81 20.83 20.80 20.83 5.4K
13:40 20.83 20.83 20.80 20.83 1.6K
13:41 20.85 20.86 20.85 20.86 2.7K
13:42 20.86 20.86 20.83 20.84 6.1K
13:43 20.82 20.87 20.82 20.87 2.1K
13:44 20.88 20.88 20.84 20.84 5.2K
13:45 20.84 20.86 20.84 20.86 1.5K
13:46 20.86 20.86 20.84 20.86 1.6K
13:47 20.86 20.86 20.82 20.84 19.5K
13:48 20.84 20.88 20.84 20.88 3.2K
13:49 20.88 20.88 20.80 20.80 11.0K
13:50 20.80 20.85 20.80 20.85 4.6K
13:51 20.85 20.85 20.85 20.85 2.3K
13:52 20.82 20.83 20.82 20.83 7.6K
13:53 20.83 20.83 20.81 20.81 5.7K
13:54 20.81 20.83 20.81 20.83 6.6K
13:55 20.85 20.85 20.83 20.84 1.7K
13:56 20.81 20.81 20.78 20.78 3.6K
13:57 20.78 20.80 20.77 20.77 2.6K
13:58 20.76 20.78 20.76 20.78 2.8K
13:59 20.78 20.78 20.75 20.75 3.3K
14:00 20.76 20.77 20.75 20.77 3.7K
14:01 20.81 20.82 20.80 20.82 6.2K
14:02 20.85 20.85 20.83 20.83 4.6K
14:03 20.83 20.88 20.83 20.87 4.4K
14:04 20.86 20.86 20.84 20.85 2.6K
14:05 20.82 20.82 20.79 20.79 2.3K
14:06 20.79 20.79 20.77 20.77 1.0K
14:07 20.77 20.77 20.77 20.77 1.3K
14:08 20.77 20.77 20.75 20.77 1.4K
14:09 20.77 20.83 20.77 20.81 3.7K
14:10 20.81 20.81 20.81 20.81 0.3K
14:11 20.81 20.82 20.80 20.80 1.8K
14:12 20.80 20.80 20.77 20.77 1.4K
14:13 20.76 20.81 20.76 20.79 3.6K
14:14 20.79 20.83 20.79 20.83 2.4K
14:15 20.86 20.87 20.86 20.87 1.5K
14:16 20.87 20.87 20.87 20.87 0.6K
14:17 20.82 20.82 20.78 20.78 6.9K
14:18 20.78 20.78 20.76 20.77 10.0K
14:19 20.78 20.80 20.78 20.80 5.8K
14:20 20.80 20.80 20.77 20.77 4.0K
14:21 20.76 20.76 20.71 20.72 3.5K
14:22 20.71 20.73 20.71 20.73 3.6K
14:23 20.72 20.72 20.71 20.71 2.5K
14:24 20.71 20.71 20.68 20.68 3.1K
14:25 20.68 20.69 20.65 20.69 6.2K
14:26 20.69 20.69 20.63 20.65 7.4K
14:27 20.65 20.65 20.65 20.65 1.6K
14:28 20.65 20.65 20.65 20.65 0.5K
14:29 20.65 20.65 20.61 20.61 5.4K
14:30 20.62 20.62 20.59 20.60 19.7K
14:31 20.59 20.67 20.59 20.67 6.3K
14:32 20.71 20.72 20.67 20.67 1.6K
14:33 20.68 20.69 20.67 20.67 1.5K
14:34 20.67 20.67 20.65 20.65 2.0K
14:35 20.65 20.66 20.62 20.66 2.5K
14:36 20.66 20.71 20.66 20.71 3.0K
14:37 20.71 20.71 20.67 20.69 10.2K
14:38 20.69 20.69 20.65 20.65 4.7K
14:39 20.66 20.66 20.63 20.63 1.8K
14:40 20.63 20.64 20.62 20.64 2.0K
14:41 20.64 20.64 20.62 20.63 2.7K
14:42 20.59 20.60 20.59 20.59 7.1K
14:43 20.59 20.60 20.55 20.59 21.9K
14:44 20.59 20.64 20.59 20.63 2.8K
14:45 20.63 20.65 20.63 20.65 2.8K
14:46 20.67 20.67 20.66 20.67 3.6K
14:47 20.67 20.67 20.65 20.65 3.1K
14:48 20.67 20.67 20.67 20.67 3.5K
14:49 20.67 20.71 20.67 20.70 4.1K
14:50 20.73 20.73 20.69 20.69 5.4K
14:51 20.69 20.74 20.69 20.73 4.1K
14:52 20.74 20.74 20.71 20.72 4.6K
14:53 20.72 20.75 20.72 20.75 3.5K
14:54 20.75 20.77 20.75 20.76 2.4K
14:55 20.75 20.77 20.74 20.77 4.8K
14:56 20.77 20.77 20.77 20.77 3.0K
14:57 20.77 20.77 20.77 20.77 1.2K
14:58 20.77 20.78 20.76 20.78 2.1K
14:59 20.76 20.77 20.76 20.77 4.3K
15:00 20.77 20.77 20.75 20.75 3.0K
15:01 20.75 20.81 20.75 20.81 11.6K
15:02 20.77 20.77 20.77 20.77 3.2K
15:03 20.77 20.77 20.76 20.76 2.2K
15:04 20.77 20.77 20.77 20.77 1.6K
15:05 20.79 20.80 20.79 20.80 1.7K
15:06 20.79 20.79 20.79 20.79 2.0K
15:07 20.79 20.85 20.79 20.85 3.4K
15:08 20.85 20.85 20.85 20.85 7.6K
15:09 20.85 20.85 20.84 20.85 1.7K
15:10 20.85 20.85 20.85 20.85 1.3K
15:11 20.85 20.85 20.84 20.85 1.5K
15:12 20.85 20.88 20.84 20.87 2.4K
15:13 20.87 20.90 20.87 20.90 5.1K
15:14 20.91 20.91 20.91 20.91 2.0K
15:15 20.91 20.93 20.91 20.92 1.6K
15:16 20.92 20.92 20.91 20.92 3.2K
15:17 20.91 20.91 20.88 20.88 5.6K
15:18 20.89 20.89 20.88 20.88 1.3K
15:19 20.89 20.93 20.89 20.89 6.0K
15:20 20.90 20.92 20.90 20.92 9.6K
15:21 20.92 20.93 20.92 20.93 5.5K
15:22 20.93 20.94 20.92 20.92 2.6K
15:23 20.92 20.93 20.92 20.93 1.4K
15:24 20.95 20.95 20.91 20.91 11.5K
15:25 20.92 20.92 20.91 20.92 2.6K
15:26 20.91 20.91 20.86 20.86 5.0K
15:27 20.86 20.87 20.86 20.87 6.6K
15:28 20.87 20.89 20.87 20.87 1.6K
15:29 20.88 20.92 20.88 20.92 3.0K
15:30 20.92 20.93 20.91 20.93 4.2K
15:31 20.92 20.95 20.92 20.95 6.0K
15:32 20.95 20.95 20.91 20.92 2.6K
15:33 20.92 20.92 20.89 20.90 6.4K
15:34 20.90 20.90 20.88 20.88 3.0K
15:35 20.88 20.89 20.88 20.89 3.0K
15:36 20.88 20.89 20.86 20.89 10.4K
15:37 20.89 20.90 20.88 20.90 8.9K
15:38 20.89 20.90 20.88 20.88 10.6K
15:39 20.87 20.90 20.87 20.90 4.0K
15:40 20.90 20.90 20.87 20.87 5.6K
15:41 20.88 20.91 20.88 20.91 6.0K
15:42 20.90 20.90 20.89 20.90 7.2K
15:43 20.90 20.90 20.85 20.85 13.2K
15:44 20.87 20.87 20.83 20.83 14.7K
15:45 20.83 20.83 20.82 20.83 6.7K
15:46 20.82 20.82 20.81 20.82 6.5K
15:47 20.81 20.81 20.76 20.76 7.1K
15:48 20.77 20.82 20.77 20.82 7.4K
15:49 20.84 20.85 20.76 20.76 15.6K
15:50 20.75 20.82 20.75 20.78 7.3K
15:51 20.81 20.81 20.78 20.78 10.3K
15:52 20.80 20.80 20.78 20.79 9.8K
15:53 20.82 20.82 20.77 20.77 19.3K
15:54 20.77 20.79 20.77 20.78 9.2K
15:55 20.79 20.80 20.77 20.80 11.5K
15:56 20.71 20.75 20.71 20.74 27.5K
15:57 20.74 20.74 20.71 20.71 14.6K
15:58 20.73 20.73 20.72 20.73 31.5K
15:59 20.73 20.74 20.72 20.72 28.8K
16:00 20.72 20.96 20.63 20.67 210.0K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar