1,190$
2,59%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
11.06.2024 | 1,13 | 1,20 | 1,13 | 1,17 | 0,86% | 51.238,00 |
10.06.2024 | 1,19 | 1,21 | 1,15 | 1,16 | -2,52% | 49.804,00 |
07.06.2024 | 1,24 | 1,24 | 1,16 | 1,19 | 0,00% | 87.808,00 |
06.06.2024 | 1,15 | 1,22 | 1,15 | 1,19 | 3,48% | 206.182,00 |
05.06.2024 | 1,12 | 1,18 | 1,10 | 1,15 | 2,68% | 90.981,00 |
04.06.2024 | 1,11 | 1,16 | 1,11 | 1,12 | 3,70% | 50.915,00 |
03.06.2024 | 1,07 | 1,11 | 1,04 | 1,08 | 1,89% | 44.707,00 |
31.05.2024 | 1,04 | 1,13 | 1,02 | 1,06 | 0,95% | 110.988,00 |
30.05.2024 | 1,01 | 1,07 | 1,01 | 1,05 | 3,96% | 33.399,00 |
29.05.2024 | 0,98 | 1,03 | 0,95 | 1,01 | 1,91% | 75.566,00 |
28.05.2024 | 1,09 | 1,09 | 0,98 | 0,99 | -4,70% | 101.619,00 |
24.05.2024 | 1,09 | 1,12 | 0,90 | 1,04 | -3,70% | 307.157,00 |
23.05.2024 | 1,10 | 1,15 | 1,07 | 1,08 | -6,90% | 647.176,00 |
22.05.2024 | 1,14 | 1,20 | 1,14 | 1,16 | 3,57% | 54.726,00 |
21.05.2024 | 1,11 | 1,18 | 1,11 | 1,12 | -2,18% | 48.951,00 |
20.05.2024 | 1,20 | 1,21 | 1,14 | 1,15 | -6,91% | 113.262,00 |
17.05.2024 | 1,23 | 1,25 | 1,20 | 1,23 | -0,81% | 30.698,00 |
16.05.2024 | 1,27 | 1,27 | 1,18 | 1,24 | -0,80% | 62.337,00 |
15.05.2024 | 1,27 | 1,30 | 1,21 | 1,25 | -1,57% | 28.863,00 |
14.05.2024 | 1,28 | 1,34 | 1,26 | 1,27 | -2,31% | 46.961,00 |
13.05.2024 | 1,30 | 1,33 | 1,27 | 1,30 | -1,52% | 13.105,00 |
10.05.2024 | 1,32 | 1,33 | 1,30 | 1,32 | 0,00% | 59.315,00 |
09.05.2024 | 1,38 | 1,38 | 1,25 | 1,32 | -4,35% | 76.169,00 |
08.05.2024 | 1,31 | 1,42 | 1,31 | 1,38 | 6,56% | 101.085,00 |
07.05.2024 | 1,27 | 1,39 | 1,26 | 1,30 | 0,39% | 34.928,00 |
06.05.2024 | 1,30 | 1,35 | 1,28 | 1,29 | 0,00% | 38.423,00 |
03.05.2024 | 1,31 | 1,32 | 1,28 | 1,29 | 0,00% | 12.979,00 |
02.05.2024 | 1,31 | 1,34 | 1,28 | 1,29 | 0,78% | 45.210,00 |
01.05.2024 | 1,31 | 1,31 | 1,28 | 1,28 | 0,00% | 29.267,00 |
30.04.2024 | 1,28 | 1,31 | 1,26 | 1,28 | -2,29% | 72.002,00 |
29.04.2024 | 1,28 | 1,31 | 1,22 | 1,31 | 4,38% | 64.875,00 |
26.04.2024 | 1,24 | 1,31 | 1,18 | 1,26 | 1,21% | 151.542,00 |
25.04.2024 | 1,24 | 1,24 | 1,17 | 1,24 | 1,64% | 68.037,00 |
24.04.2024 | 1,22 | 1,23 | 1,20 | 1,22 | -1,61% | 5.823,00 |
23.04.2024 | 1,31 | 1,31 | 1,24 | 1,24 | -6,06% | 17.456,00 |
22.04.2024 | 1,15 | 1,32 | 1,15 | 1,32 | 13,79% | 138.374,00 |
19.04.2024 | 1,22 | 1,22 | 1,09 | 1,16 | -3,33% | 43.682,00 |
18.04.2024 | 1,20 | 1,22 | 1,14 | 1,20 | 2,56% | 40.081,00 |
17.04.2024 | 1,14 | 1,19 | 1,12 | 1,17 | 2,18% | 115.487,00 |
16.04.2024 | 1,10 | 1,15 | 1,07 | 1,15 | 4,09% | 76.697,00 |
15.04.2024 | 1,15 | 1,15 | 1,10 | 1,10 | -5,98% | 26.846,00 |
12.04.2024 | 1,14 | 1,23 | 1,13 | 1,17 | 2,63% | 77.942,00 |
11.04.2024 | 1,11 | 1,17 | 1,10 | 1,14 | -0,44% | 72.373,00 |
10.04.2024 | 1,20 | 1,20 | 1,14 | 1,15 | -4,58% | 31.283,00 |
09.04.2024 | 1,24 | 1,24 | 1,19 | 1,20 | 2,56% | 44.086,00 |
08.04.2024 | 1,18 | 1,24 | 1,15 | 1,17 | 0,86% | 71.305,00 |
05.04.2024 | 1,14 | 1,18 | 1,13 | 1,16 | 0,00% | 30.997,00 |
04.04.2024 | 1,16 | 1,22 | 1,11 | 1,16 | 0,00% | 43.749,00 |
03.04.2024 | 1,13 | 1,23 | 1,12 | 1,16 | 4,50% | 117.548,00 |
02.04.2024 | 1,08 | 1,14 | 1,06 | 1,11 | -2,63% | 110.695,00 |
01.04.2024 | 1,10 | 1,14 | 1,10 | 1,14 | 4,59% | 90.199,00 |
28.03.2024 | 1,10 | 1,10 | 1,07 | 1,09 | 0,93% | 98.620,00 |
27.03.2024 | 1,09 | 1,09 | 1,06 | 1,08 | 0,93% | 56.491,00 |
26.03.2024 | 1,05 | 1,09 | 1,03 | 1,07 | 1,90% | 147.491,00 |
25.03.2024 | 1,05 | 1,06 | 1,03 | 1,05 | -0,94% | 76.471,00 |
22.03.2024 | 1,03 | 1,07 | 1,01 | 1,06 | 1,92% | 70.390,00 |
21.03.2024 | 1,05 | 1,07 | 1,01 | 1,04 | -0,95% | 68.137,00 |
20.03.2024 | 1,04 | 1,05 | 1,02 | 1,05 | 0,96% | 117.974,00 |
19.03.2024 | 1,01 | 1,05 | 0,98 | 1,04 | 2,97% | 167.153,00 |
18.03.2024 | 0,99 | 1,03 | 0,99 | 1,01 | 1,00% | 115.193,00 |
15.03.2024 | 1,01 | 1,01 | 0,98 | 1,00 | 0,00% | 64.728,00 |
14.03.2024 | 1,02 | 1,02 | 0,87 | 1,00 | -4,76% | 154.697,00 |
13.03.2024 | 1,05 | 1,07 | 1,01 | 1,05 | 0,00% | 64.127,00 |
12.03.2024 | 1,04 | 1,07 | 1,04 | 1,05 | 0,00% | 54.828,00 |
11.03.2024 | 1,04 | 1,07 | 1,03 | 1,05 | -0,94% | 81.662,00 |
08.03.2024 | 1,05 | 1,08 | 1,04 | 1,06 | 1,92% | 38.353,00 |
07.03.2024 | 1,08 | 1,10 | 1,04 | 1,04 | 0,00% | 28.324,00 |
06.03.2024 | 1,04 | 1,10 | 1,04 | 1,04 | 0,00% | 36.250,00 |
05.03.2024 | 1,09 | 1,11 | 1,04 | 1,04 | -2,80% | 17.066,00 |
04.03.2024 | 1,13 | 1,13 | 1,05 | 1,07 | -3,60% | 118.701,00 |
01.03.2024 | 1,14 | 1,14 | 1,03 | 1,11 | -3,48% | 165.843,00 |
29.02.2024 | 1,14 | 1,18 | 1,10 | 1,15 | 3,60% | 184.262,00 |
28.02.2024 | 1,14 | 1,15 | 1,10 | 1,11 | -4,31% | 75.118,00 |
27.02.2024 | 1,09 | 1,19 | 1,09 | 1,16 | 1,75% | 74.867,00 |
26.02.2024 | 1,25 | 1,25 | 1,12 | 1,14 | -2,56% | 53.234,00 |
23.02.2024 | 1,11 | 1,19 | 1,09 | 1,17 | 4,46% | 105.409,00 |
22.02.2024 | 1,12 | 1,18 | 1,10 | 1,12 | -1,75% | 157.594,00 |
21.02.2024 | 1,10 | 1,15 | 1,05 | 1,14 | 5,07% | 117.331,00 |
20.02.2024 | 1,10 | 1,13 | 1,05 | 1,09 | -3,98% | 132.748,00 |
16.02.2024 | 1,05 | 1,18 | 1,03 | 1,13 | 9,71% | 206.958,00 |
15.02.2024 | 1,01 | 1,03 | 1,00 | 1,03 | 1,98% | 93.701,00 |
14.02.2024 | 0,99 | 1,02 | 0,99 | 1,01 | 1,00% | 56.029,00 |
13.02.2024 | 0,99 | 1,03 | 0,99 | 1,00 | -0,99% | 58.556,00 |
12.02.2024 | 1,02 | 1,05 | 1,00 | 1,01 | -1,94% | 82.306,00 |
09.02.2024 | 1,00 | 1,05 | 1,00 | 1,03 | 0,49% | 54.516,00 |
08.02.2024 | 1,01 | 1,04 | 1,00 | 1,03 | 0,49% | 89.167,00 |
07.02.2024 | 1,00 | 1,04 | 1,00 | 1,02 | 2,00% | 73.787,00 |
06.02.2024 | 0,97 | 1,02 | 0,97 | 1,00 | 1,01% | 96.213,00 |
05.02.2024 | 0,98 | 1,01 | 0,96 | 0,99 | 1,02% | 37.432,00 |
02.02.2024 | 1,01 | 1,02 | 0,98 | 0,98 | -4,85% | 62.502,00 |
01.02.2024 | 1,04 | 1,04 | 0,98 | 1,03 | 1,48% | 76.267,00 |
31.01.2024 | 1,03 | 1,05 | 1,01 | 1,02 | 1,50% | 35.241,00 |
30.01.2024 | 1,01 | 1,09 | 0,96 | 1,00 | -4,76% | 101.444,00 |
29.01.2024 | 1,02 | 1,05 | 0,95 | 1,05 | 6,06% | 78.492,00 |
26.01.2024 | 1,04 | 1,07 | 0,97 | 0,99 | -4,81% | 68.253,00 |
25.01.2024 | 0,99 | 1,09 | 0,99 | 1,04 | 1,46% | 86.917,00 |
24.01.2024 | 1,07 | 1,08 | 1,02 | 1,03 | -2,38% | 10.913,00 |
23.01.2024 | 1,01 | 1,08 | 0,96 | 1,05 | 5,41% | 33.740,00 |
22.01.2024 | 0,94 | 1,03 | 0,94 | 1,00 | -1,38% | 36.040,00 |
19.01.2024 | 0,95 | 1,05 | 0,95 | 1,01 | 6,32% | 28.975,00 |