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 11.02 11.66 10.18 11.25 280.6K
09:32 11.40 11.67 11.39 11.64 54.3K
09:33 11.62 11.71 11.58 11.71 57.8K
09:34 11.80 11.87 11.80 11.87 34.0K
09:35 11.86 11.86 11.69 11.73 17.6K
09:36 11.78 11.78 11.63 11.68 33.2K
09:37 11.68 11.72 11.68 11.71 26.0K
09:38 11.67 11.67 11.62 11.63 22.2K
09:39 11.65 11.65 11.55 11.55 15.6K
09:40 11.55 11.64 11.53 11.64 28.0K
09:41 11.64 11.64 11.57 11.57 20.5K
09:42 11.54 11.62 11.54 11.62 35.4K
09:43 11.62 11.62 11.56 11.56 16.4K
09:44 11.56 11.56 11.47 11.49 41.0K
09:45 11.51 11.57 11.48 11.57 18.4K
09:46 11.58 11.60 11.55 11.55 12.4K
09:47 11.56 11.72 11.56 11.71 73.6K
09:48 11.71 11.81 11.71 11.81 28.3K
09:49 11.80 11.81 11.80 11.81 34.2K
09:50 11.85 11.90 11.85 11.89 37.9K
09:51 11.86 11.92 11.86 11.92 24.9K
09:52 11.95 12.00 11.95 11.99 29.1K
09:53 11.99 12.08 11.98 12.08 22.1K
09:54 12.09 12.09 12.08 12.08 15.1K
09:55 12.11 12.17 12.11 12.17 15.0K
09:56 12.21 12.24 12.18 12.21 22.4K
09:57 12.16 12.19 12.13 12.16 22.0K
09:58 12.17 12.19 12.15 12.15 9.3K
09:59 12.14 12.20 12.14 12.20 24.9K
10:00 12.23 12.24 12.22 12.24 77.4K
10:01 12.24 12.29 12.21 12.29 26.1K
10:02 12.30 12.30 12.27 12.28 47.3K
10:03 12.29 12.33 12.28 12.33 14.9K
10:04 12.33 12.33 12.32 12.32 13.0K
10:05 12.30 12.30 12.15 12.17 81.8K
10:06 12.16 12.38 12.16 12.38 12.2K
10:07 12.41 12.41 12.39 12.39 6.1K
10:08 12.24 12.27 12.21 12.22 55.6K
10:09 12.20 12.26 12.20 12.26 16.7K
10:10 12.26 12.36 12.26 12.34 8.4K
10:11 12.30 12.48 12.30 12.48 17.4K
10:12 12.51 12.61 12.51 12.58 33.6K
10:13 12.62 12.68 12.59 12.67 23.6K
10:14 12.67 12.87 12.67 12.87 15.1K
10:15 12.98 12.98 12.71 12.73 63.6K
10:16 12.75 12.76 12.75 12.76 13.7K
10:17 13.10 13.25 13.02 13.25 48.0K
10:18 13.19 13.19 13.17 13.17 27.3K
10:19 13.18 13.23 13.12 13.12 63.8K
10:20 13.12 13.13 13.02 13.05 40.1K
10:21 13.07 13.07 12.87 12.87 44.4K
10:22 12.88 12.95 12.86 12.95 25.9K
10:23 12.90 12.91 12.73 12.73 16.7K
10:24 12.77 12.77 12.72 12.72 2.8K
10:25 12.72 12.72 12.72 12.72 6.7K
10:26 12.69 12.70 12.67 12.67 15.8K
10:27 12.68 12.83 12.68 12.83 23.9K
10:28 12.73 12.82 12.73 12.76 12.7K
10:29 12.76 12.76 12.73 12.73 15.4K
10:30 12.65 12.70 12.62 12.70 9.2K
10:31 12.66 12.67 12.58 12.58 29.6K
10:32 12.68 12.69 12.58 12.69 21.6K
10:33 12.68 12.87 12.68 12.87 13.7K
10:34 12.88 12.88 12.84 12.87 5.7K
10:35 12.94 12.97 12.90 12.90 16.0K
10:36 12.88 12.88 12.76 12.76 37.8K
10:37 12.76 12.82 12.74 12.82 23.3K
10:38 12.80 12.81 12.78 12.81 9.3K
10:39 12.81 12.81 12.71 12.75 20.5K
10:40 12.74 12.74 12.69 12.69 20.1K
10:41 12.69 12.76 12.69 12.74 16.1K
10:42 12.75 12.75 12.72 12.72 17.3K
10:43 12.73 12.74 12.70 12.74 55.8K
10:44 12.74 12.80 12.74 12.80 27.3K
10:45 12.80 12.90 12.80 12.87 24.5K
10:46 12.95 12.95 12.90 12.92 14.1K
10:47 12.93 13.00 12.93 12.97 11.2K
10:48 12.97 12.97 12.89 12.89 7.1K
10:49 12.89 12.89 12.87 12.89 20.7K
10:50 12.89 12.96 12.89 12.96 4.4K
10:51 12.95 13.03 12.94 13.03 11.6K
10:52 13.10 13.11 13.08 13.08 25.4K
10:53 13.10 13.14 13.10 13.13 16.4K
10:54 13.14 13.20 13.12 13.17 11.6K
10:55 13.17 13.30 13.17 13.30 16.0K
10:56 13.31 13.32 13.30 13.30 17.0K
10:57 13.25 13.25 13.16 13.19 19.2K
10:58 13.16 13.16 13.16 13.16 15.0K
10:59 13.16 13.17 13.12 13.12 10.0K
11:00 13.08 13.16 13.08 13.16 16.8K
11:01 13.16 13.16 13.09 13.11 11.4K
11:02 13.11 13.12 13.11 13.12 6.9K
11:03 13.16 13.20 13.16 13.20 10.2K
11:04 13.18 13.21 13.18 13.21 5.8K
11:05 13.21 13.24 13.17 13.18 12.3K
11:06 13.18 13.18 13.09 13.09 11.1K
11:07 13.09 13.10 13.08 13.08 5.2K
11:08 13.07 13.07 13.02 13.04 11.2K
11:09 13.01 13.02 13.01 13.02 13.2K
11:10 13.02 13.02 12.95 12.97 16.8K
11:11 12.98 13.07 12.95 13.07 9.2K
11:12 13.07 13.08 13.07 13.07 3.5K
11:13 13.08 13.10 13.07 13.07 6.5K
11:14 13.08 13.10 13.08 13.10 7.5K
11:15 13.06 13.09 12.91 12.91 14.2K
11:16 12.86 12.86 12.77 12.82 18.4K
11:17 12.76 12.76 12.75 12.75 14.2K
11:18 12.75 12.76 12.75 12.75 28.0K
11:19 12.75 12.75 12.71 12.71 6.9K
11:20 12.69 12.72 12.69 12.71 10.8K
11:21 12.73 12.73 12.70 12.70 9.3K
11:22 12.70 12.76 12.70 12.72 11.9K
11:23 12.70 12.70 12.53 12.53 20.3K
11:24 12.53 12.57 12.53 12.55 11.0K
11:25 12.53 12.56 12.52 12.52 18.2K
11:26 12.52 12.59 12.52 12.58 7.3K
11:27 12.58 12.59 12.54 12.54 9.1K
11:28 12.56 12.56 12.52 12.52 12.5K
11:29 12.50 12.56 12.50 12.56 24.0K
11:30 12.55 12.55 12.52 12.52 8.9K
11:31 12.52 12.55 12.50 12.55 24.5K
11:32 12.53 12.60 12.53 12.58 20.6K
11:33 12.56 12.67 12.56 12.64 16.5K
11:34 12.63 12.68 12.59 12.59 25.0K
11:35 12.59 12.66 12.58 12.62 14.5K
11:36 12.61 12.62 12.60 12.61 6.7K
11:37 12.61 12.61 12.59 12.59 10.5K
11:38 12.58 12.61 12.57 12.61 11.6K
11:39 12.62 12.67 12.62 12.67 13.9K
11:40 12.67 12.67 12.66 12.66 5.1K
11:41 12.64 12.68 12.64 12.68 11.1K
11:42 12.68 12.71 12.68 12.71 10.3K
11:43 12.72 12.77 12.72 12.76 7.3K
11:44 12.73 12.77 12.73 12.74 7.7K
11:45 12.76 12.76 12.72 12.72 17.7K
11:46 12.74 12.74 12.71 12.74 10.4K
11:47 12.73 12.73 12.72 12.72 3.0K
11:48 12.72 12.72 12.60 12.61 27.5K
11:49 12.62 12.70 12.62 12.70 5.8K
11:50 12.67 12.70 12.67 12.70 6.8K
11:51 12.69 12.72 12.69 12.71 5.6K
11:52 12.71 12.71 12.64 12.64 5.3K
11:53 12.64 12.66 12.64 12.66 6.8K
11:54 12.64 12.64 12.59 12.61 14.9K
11:55 12.61 12.61 12.59 12.59 3.1K
11:56 12.62 12.66 12.62 12.62 5.5K
11:57 12.62 12.67 12.61 12.65 5.7K
11:58 12.65 12.66 12.63 12.63 4.2K
11:59 12.61 12.61 12.59 12.61 6.7K
12:00 12.61 12.64 12.61 12.62 36.6K
12:01 12.60 12.62 12.59 12.59 20.7K
12:02 12.59 12.61 12.59 12.61 4.3K
12:03 12.58 12.58 12.56 12.57 11.8K
12:04 12.56 12.57 12.53 12.53 10.9K
12:05 12.55 12.58 12.55 12.58 4.3K
12:06 12.57 12.57 12.54 12.54 12.3K
12:07 12.53 12.53 12.49 12.49 15.0K
12:08 12.49 12.49 12.39 12.39 25.5K
12:09 12.37 12.37 12.35 12.35 9.1K
12:10 12.36 12.40 12.31 12.40 59.4K
12:11 12.39 12.39 12.32 12.32 6.1K
12:12 12.32 12.35 12.32 12.35 16.6K
12:13 12.35 12.36 12.28 12.28 12.8K
12:14 12.29 12.29 12.23 12.23 14.1K
12:15 12.22 12.25 12.22 12.24 23.4K
12:16 12.22 12.22 12.22 12.22 14.6K
12:17 12.23 12.25 12.23 12.25 12.1K
12:18 12.25 12.34 12.25 12.34 20.6K
12:19 12.33 12.33 12.28 12.28 5.7K
12:20 12.26 12.27 12.26 12.27 8.5K
12:21 12.26 12.31 12.26 12.29 8.5K
12:22 12.29 12.33 12.29 12.33 6.0K
12:23 12.33 12.33 12.31 12.32 3.4K
12:24 12.35 12.37 12.35 12.36 4.0K
12:25 12.36 12.41 12.35 12.41 10.7K
12:26 12.41 12.42 12.41 12.41 5.4K
12:27 12.42 12.45 12.42 12.45 4.5K
12:28 12.46 12.49 12.46 12.48 5.7K
12:29 12.48 12.55 12.47 12.55 12.9K
12:30 12.55 12.57 12.53 12.53 7.0K
12:31 12.54 12.54 12.53 12.53 4.3K
12:32 12.50 12.52 12.49 12.50 5.2K
12:33 12.52 12.56 12.51 12.56 8.4K
12:34 12.56 12.59 12.56 12.59 15.6K
12:35 12.60 12.60 12.55 12.55 5.2K
12:36 12.56 12.58 12.54 12.54 8.2K
12:37 12.55 12.55 12.51 12.51 3.6K
12:38 12.51 12.56 12.50 12.56 13.6K
12:39 12.56 12.56 12.50 12.52 7.7K
12:40 12.52 12.55 12.52 12.53 3.4K
12:41 12.53 12.57 12.53 12.57 2.7K
12:42 12.56 12.57 12.55 12.57 3.3K
12:43 12.56 12.56 12.54 12.56 2.8K
12:44 12.56 12.56 12.53 12.53 2.2K
12:45 12.53 12.55 12.53 12.55 4.1K
12:46 12.55 12.55 12.44 12.44 12.3K
12:47 12.44 12.50 12.44 12.47 2.6K
12:48 12.47 12.49 12.47 12.49 5.6K
12:49 12.49 12.50 12.49 12.49 1.6K
12:50 12.49 12.49 12.42 12.44 5.8K
12:51 12.44 12.44 12.43 12.43 2.6K
12:52 12.46 12.48 12.46 12.48 2.9K
12:53 12.48 12.48 12.45 12.46 2.7K
12:54 12.47 12.47 12.45 12.45 2.9K
12:55 12.45 12.48 12.45 12.48 3.1K
12:56 12.47 12.47 12.41 12.42 3.2K
12:57 12.42 12.42 12.40 12.40 4.6K
12:58 12.41 12.41 12.39 12.41 14.8K
12:59 12.41 12.41 12.36 12.38 5.7K
13:00 12.40 12.40 12.38 12.38 4.3K
13:01 12.38 12.60 12.38 12.60 33.0K
13:02 12.64 12.64 12.61 12.61 14.0K
13:03 12.61 12.61 12.54 12.54 4.4K
13:04 12.54 12.57 12.54 12.57 1.9K
13:05 12.57 12.57 12.48 12.48 22.7K
13:06 12.49 12.49 12.46 12.47 10.2K
13:07 12.49 12.49 12.47 12.48 3.4K
13:08 12.47 12.48 12.45 12.45 3.8K
13:09 12.44 12.47 12.44 12.47 6.8K
13:10 12.45 12.48 12.45 12.46 9.0K
13:11 12.47 12.48 12.46 12.48 8.5K
13:12 12.48 12.48 12.45 12.47 16.2K
13:13 12.47 12.52 12.47 12.52 6.9K
13:14 12.54 12.56 12.54 12.55 6.7K
13:15 12.57 12.61 12.57 12.60 6.6K
13:16 12.60 12.60 12.58 12.60 2.3K
13:17 12.59 12.65 12.59 12.65 6.8K
13:18 12.63 12.65 12.61 12.65 4.9K
13:19 12.67 12.72 12.67 12.72 6.3K
13:20 12.74 12.76 12.73 12.76 20.8K
13:21 12.75 12.76 12.74 12.74 4.1K
13:22 12.74 12.76 12.71 12.72 12.9K
13:23 12.72 12.75 12.71 12.75 4.7K
13:24 12.75 12.79 12.75 12.79 51.6K
13:25 12.79 12.79 12.79 12.79 8.3K
13:26 12.76 12.77 12.76 12.77 1.2K
13:27 12.78 12.79 12.75 12.75 5.1K
13:28 12.76 12.76 12.74 12.74 2.2K
13:29 12.75 12.76 12.74 12.75 1.2K
13:30 12.75 12.79 12.72 12.79 3.6K
13:31 12.80 12.94 12.80 12.87 48.6K
13:32 12.87 12.87 12.82 12.82 3.9K
13:33 12.82 12.82 12.77 12.78 1.9K
13:34 12.78 12.80 12.78 12.80 4.7K
13:35 12.81 12.85 12.81 12.85 3.4K
13:36 12.80 12.83 12.80 12.83 3.7K
13:37 12.83 12.83 12.77 12.82 3.5K
13:38 12.82 12.83 12.82 12.83 6.5K
13:39 12.81 12.82 12.81 12.82 1.4K
13:40 12.82 12.87 12.81 12.87 2.1K
13:41 12.87 12.87 12.83 12.83 2.6K
13:42 12.83 12.83 12.83 12.83 0.5K
13:43 12.83 12.88 12.83 12.88 1.2K
13:44 12.88 12.93 12.88 12.90 12.9K
13:45 12.90 12.90 12.88 12.90 6.5K
13:46 12.90 12.90 12.89 12.89 3.2K
13:47 12.88 12.88 12.88 12.88 6.6K
13:48 12.88 12.91 12.88 12.90 9.4K
13:49 12.90 12.92 12.90 12.91 2.4K
13:50 12.92 12.92 12.88 12.88 2.1K
13:51 12.89 12.89 12.89 12.89 1.4K
13:52 12.88 12.90 12.88 12.90 3.1K
13:53 12.86 12.86 12.86 12.86 1.1K
13:54 12.86 12.86 12.85 12.86 1.6K
13:55 12.86 12.88 12.85 12.88 5.6K
13:56 12.88 12.90 12.87 12.87 4.1K
13:57 12.87 12.87 12.87 12.87 1.4K
13:58 12.87 12.90 12.87 12.90 2.0K
13:59 12.90 12.97 12.90 12.97 2.9K
14:00 12.97 12.97 12.96 12.96 2.0K
14:01 12.95 12.97 12.95 12.96 12.1K
14:02 12.96 12.96 12.92 12.94 3.0K
14:03 12.94 12.94 12.91 12.91 1.9K
14:04 12.91 12.91 12.91 12.91 0.8K
14:05 12.91 12.95 12.91 12.95 2.8K
14:06 12.96 12.96 12.93 12.93 2.1K
14:07 12.93 12.93 12.85 12.85 3.4K
14:08 12.85 12.89 12.85 12.89 2.2K
14:09 12.88 12.88 12.88 12.88 1.7K
14:10 12.88 12.92 12.88 12.89 3.4K
14:11 12.90 12.94 12.90 12.94 6.8K
14:12 12.93 12.93 12.91 12.91 14.6K
14:13 12.91 12.91 12.90 12.90 3.0K
14:14 12.91 12.91 12.86 12.86 14.8K
14:15 12.86 12.86 12.79 12.79 16.1K
14:16 12.75 12.79 12.75 12.79 13.8K
14:17 12.81 12.83 12.81 12.82 3.6K
14:18 12.83 12.84 12.82 12.84 3.9K
14:19 12.83 12.86 12.83 12.86 3.5K
14:20 12.86 12.90 12.86 12.88 3.5K
14:21 12.87 12.87 12.84 12.84 2.9K
14:22 12.84 12.84 12.82 12.82 1.3K
14:23 12.81 12.83 12.81 12.81 5.5K
14:24 12.78 12.78 12.77 12.77 3.5K
14:25 12.75 12.75 12.73 12.74 9.3K
14:26 12.74 12.78 12.73 12.73 3.3K
14:27 12.73 12.73 12.70 12.70 2.6K
14:28 12.70 12.70 12.67 12.67 0.9K
14:29 12.67 12.68 12.67 12.68 1.2K
14:30 12.65 12.65 12.64 12.64 2.5K
14:31 12.64 12.65 12.63 12.63 2.1K
14:32 12.64 12.68 12.64 12.68 4.8K
14:33 12.68 12.68 12.62 12.62 3.8K
14:34 12.64 12.65 12.62 12.63 7.1K
14:35 12.63 12.64 12.62 12.62 10.6K
14:36 12.61 12.67 12.61 12.65 4.3K
14:37 12.65 12.69 12.65 12.69 2.9K
14:38 12.68 12.74 12.68 12.74 9.2K
14:39 12.71 12.71 12.70 12.70 2.7K
14:40 12.72 12.72 12.70 12.70 2.1K
14:41 12.70 12.70 12.70 12.70 1.3K
14:42 12.71 12.78 12.71 12.78 3.9K
14:43 12.77 12.77 12.73 12.73 4.7K
14:44 12.73 12.73 12.73 12.73 0.9K
14:45 12.68 12.69 12.66 12.69 24.8K
14:46 12.69 12.69 12.64 12.64 1.9K
14:47 12.64 12.72 12.64 12.72 2.8K
14:48 12.72 12.73 12.72 12.72 4.8K
14:49 12.72 12.72 12.69 12.72 5.3K
14:50 12.73 12.74 12.73 12.73 9.3K
14:51 12.72 12.74 12.71 12.71 7.1K
14:52 12.70 12.70 12.66 12.66 4.1K
14:53 12.67 12.68 12.65 12.65 4.2K
14:54 12.65 12.65 12.65 12.65 2.2K
14:55 12.65 12.65 12.62 12.62 3.1K
14:56 12.62 12.62 12.58 12.58 3.7K
14:57 12.56 12.56 12.52 12.53 5.8K
14:58 12.53 12.56 12.53 12.56 5.2K
14:59 12.56 12.56 12.54 12.54 3.3K
15:00 12.54 12.58 12.54 12.58 3.0K
15:01 12.58 12.64 12.58 12.62 5.6K
15:02 12.62 12.63 12.62 12.62 3.9K
15:03 12.61 12.61 12.58 12.58 4.2K
15:04 12.58 12.60 12.58 12.58 4.0K
15:05 12.57 12.59 12.57 12.57 5.0K
15:06 12.57 12.60 12.57 12.60 3.2K
15:07 12.58 12.59 12.55 12.55 3.5K
15:08 12.55 12.55 12.55 12.55 2.4K
15:09 12.56 12.56 12.54 12.54 10.9K
15:10 12.54 12.54 12.52 12.52 2.2K
15:11 12.51 12.52 12.51 12.52 5.7K
15:12 12.51 12.51 12.47 12.47 9.0K
15:13 12.47 12.48 12.47 12.47 9.4K
15:14 12.48 12.49 12.48 12.48 4.9K
15:15 12.51 12.51 12.49 12.51 4.3K
15:16 12.50 12.51 12.50 12.50 7.9K
15:17 12.49 12.49 12.46 12.46 4.2K
15:18 12.46 12.53 12.46 12.53 4.3K
15:19 12.53 12.55 12.53 12.55 19.0K
15:20 12.52 12.52 12.50 12.50 10.2K
15:21 12.50 12.52 12.46 12.50 18.0K
15:22 12.50 12.50 12.47 12.47 5.1K
15:23 12.47 12.51 12.47 12.51 8.7K
15:24 12.50 12.50 12.48 12.48 5.1K
15:25 12.53 12.53 12.50 12.50 7.4K
15:26 12.50 12.51 12.50 12.50 3.3K
15:27 12.50 12.50 12.48 12.49 2.6K
15:28 12.51 12.51 12.49 12.50 4.5K
15:29 12.50 12.53 12.50 12.52 3.5K
15:30 12.52 12.52 12.51 12.51 11.6K
15:31 12.52 12.52 12.50 12.50 6.0K
15:32 12.56 12.56 12.54 12.55 8.2K
15:33 12.55 12.58 12.55 12.58 6.8K
15:34 12.57 12.58 12.55 12.58 9.1K
15:35 12.58 12.61 12.58 12.61 6.4K
15:36 12.61 12.61 12.54 12.55 12.7K
15:37 12.55 12.58 12.55 12.57 5.8K
15:38 12.56 12.60 12.56 12.57 11.1K
15:39 12.56 12.61 12.56 12.59 8.7K
15:40 12.59 12.59 12.58 12.58 2.5K
15:41 12.56 12.56 12.51 12.51 10.4K
15:42 12.51 12.52 12.51 12.51 6.3K
15:43 12.52 12.53 12.51 12.53 7.6K
15:44 12.53 12.53 12.52 12.52 7.6K
15:45 12.52 12.52 12.42 12.43 19.2K
15:46 12.44 12.45 12.43 12.45 18.6K
15:47 12.46 12.46 12.45 12.46 9.9K
15:48 12.45 12.48 12.45 12.47 6.7K
15:49 12.48 12.49 12.48 12.49 4.2K
15:50 12.49 12.50 12.49 12.50 17.7K
15:51 12.50 12.52 12.46 12.46 17.0K
15:52 12.45 12.47 12.45 12.47 13.3K
15:53 12.45 12.46 12.45 12.45 5.4K
15:54 12.49 12.49 12.43 12.44 54.4K
15:55 12.44 12.45 12.44 12.45 11.2K
15:56 12.47 12.49 12.45 12.49 25.3K
15:57 12.49 12.52 12.48 12.52 14.6K
15:58 12.51 12.52 12.50 12.50 13.5K
15:59 12.50 12.51 12.50 12.51 16.4K
16:00 12.53 12.57 12.40 12.57 84.7K
Datum Eröffnungspreis Höchstpreis Tiefstpreis Schlusskurs Volumen
Keine tägliche K-Linie Daten verfügbar