1,300$
1,56%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 18.01.2024 | 1,01 | 1,01 | 0,95 | 0,95 | -1,55% | 23.662,00 |
| 17.01.2024 | 0,92 | 1,00 | 0,92 | 0,97 | 2,66% | 65.932,00 |
| 16.01.2024 | 0,98 | 1,02 | 0,94 | 0,94 | -5,05% | 423.236,00 |
| 12.01.2024 | 1,00 | 1,06 | 0,99 | 0,99 | -3,88% | 60.665,00 |
| 11.01.2024 | 1,05 | 1,06 | 1,00 | 1,03 | -1,90% | 77.924,00 |
| 10.01.2024 | 1,07 | 1,10 | 1,02 | 1,05 | -5,41% | 49.130,00 |
| 09.01.2024 | 1,14 | 1,14 | 1,03 | 1,11 | -0,89% | 70.704,00 |
| 08.01.2024 | 1,12 | 1,15 | 1,11 | 1,12 | -0,88% | 54.274,00 |
| 05.01.2024 | 1,14 | 1,19 | 1,13 | 1,13 | -3,42% | 51.862,00 |
| 04.01.2024 | 1,20 | 1,22 | 1,15 | 1,17 | -4,10% | 34.440,00 |
| 03.01.2024 | 1,24 | 1,26 | 1,20 | 1,22 | -2,40% | 49.493,00 |
| 02.01.2024 | 1,28 | 1,33 | 1,20 | 1,25 | -3,10% | 47.160,00 |
| 29.12.2023 | 1,26 | 1,31 | 1,19 | 1,29 | 4,03% | 102.597,00 |
| 28.12.2023 | 1,24 | 1,29 | 1,18 | 1,24 | -0,80% | 135.429,00 |
| 27.12.2023 | 1,28 | 1,29 | 1,23 | 1,25 | -1,57% | 47.156,00 |
| 26.12.2023 | 1,27 | 1,30 | 1,24 | 1,27 | -1,55% | 33.630,00 |
| 22.12.2023 | 1,32 | 1,32 | 1,27 | 1,29 | -2,27% | 48.187,00 |
| 21.12.2023 | 1,25 | 1,34 | 1,25 | 1,32 | 3,94% | 64.520,00 |
| 20.12.2023 | 1,30 | 1,30 | 1,21 | 1,27 | -2,31% | 75.502,00 |
| 19.12.2023 | 1,30 | 1,35 | 1,25 | 1,30 | 2,36% | 90.241,00 |
| 18.12.2023 | 1,20 | 1,29 | 1,20 | 1,27 | 4,96% | 70.088,00 |
| 15.12.2023 | 1,39 | 1,44 | 1,18 | 1,21 | -11,03% | 240.616,00 |
| 14.12.2023 | 1,47 | 1,52 | 1,36 | 1,36 | -6,21% | 178.755,00 |
| 13.12.2023 | 1,23 | 1,48 | 1,19 | 1,45 | 17,89% | 227.013,00 |
| 12.12.2023 | 1,15 | 1,24 | 1,12 | 1,23 | 1,65% | 163.495,00 |
| 11.12.2023 | 1,23 | 1,25 | 1,20 | 1,21 | -1,63% | 29.448,00 |
| 08.12.2023 | 1,25 | 1,25 | 1,20 | 1,23 | -2,38% | 66.987,00 |