0,965$
0,10%
Echtzeit-Aktienkurs Scienjoy Holding Corp
Bid:
Ask:
Aktienkurse zur Scienjoy Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 0,97 | 0,97 | 0,97 | 0,97 | -0,52% | 5.600,00 |
| 08.07.2026 | 0,95 | 1,00 | 0,94 | 0,97 | -1,12% | 32.500,00 |
| 07.07.2026 | 0,98 | 1,01 | 0,92 | 0,98 | -1,22% | 50.775,00 |
| 06.07.2026 | 1,03 | 1,15 | 0,96 | 0,99 | 14,54% | 70.415,00 |
| 02.07.2026 | 0,87 | 1,08 | 0,87 | 0,87 | -3,12% | 84.861,00 |
| 01.07.2026 | 0,81 | 0,99 | 0,80 | 0,89 | 14,73% | 63.801,00 |
| 30.06.2026 | 0,86 | 0,87 | 0,76 | 0,78 | -9,30% | 49.288,00 |
| 29.06.2026 | 0,99 | 1,00 | 0,86 | 0,86 | -8,80% | 33.873,00 |
| 26.06.2026 | 0,92 | 1,03 | 0,92 | 0,94 | -1,77% | 9.375,00 |
| 25.06.2026 | 0,93 | 1,02 | 0,93 | 0,96 | 2,12% | 10.304,00 |
| 24.06.2026 | 0,97 | 1,03 | 0,92 | 0,94 | 8,02% | 45.171,00 |
| 23.06.2026 | 0,81 | 0,95 | 0,81 | 0,87 | 1,02% | 28.314,00 |
| 22.06.2026 | 0,78 | 1,17 | 0,78 | 0,86 | 7,02% | 566.611,00 |
| 18.06.2026 | 0,90 | 0,96 | 0,81 | 0,81 | -5,26% | 37.495,00 |
| 17.06.2026 | 0,97 | 0,98 | 0,83 | 0,85 | 3,12% | 72.723,00 |
| 16.06.2026 | 0,89 | 0,92 | 0,82 | 0,82 | -6,89% | 33.701,00 |
| 15.06.2026 | 0,90 | 0,94 | 0,85 | 0,89 | -4,43% | 60.430,00 |
| 12.06.2026 | 1,05 | 1,08 | 0,90 | 0,93 | -13,46% | 117.169,00 |
| 11.06.2026 | 1,09 | 1,14 | 1,02 | 1,07 | 0,00% | 83.242,00 |
| 10.06.2026 | 1,04 | 1,19 | 1,04 | 1,07 | 0,00% | 154.211,00 |
| 09.06.2026 | 1,16 | 1,20 | 1,06 | 1,07 | -7,76% | 146.072,00 |
| 08.06.2026 | 1,16 | 1,18 | 1,06 | 1,16 | 0,00% | 97.528,00 |
| 05.06.2026 | 1,23 | 1,23 | 1,08 | 1,16 | 1,75% | 26.642,00 |
| 04.06.2026 | 1,20 | 1,27 | 1,03 | 1,14 | -10,23% | 65.588,00 |
| 03.06.2026 | 1,08 | 1,27 | 1,06 | 1,27 | 20,94% | 39.356,00 |
| 02.06.2026 | 1,08 | 1,23 | 1,05 | 1,05 | -4,55% | 26.720,00 |
| 01.06.2026 | 1,13 | 1,27 | 1,07 | 1,10 | -6,78% | 153.222,00 |
| 29.05.2026 | 1,16 | 1,30 | 1,16 | 1,18 | -0,84% | 9.011,00 |
| 28.05.2026 | 1,26 | 1,26 | 1,18 | 1,19 | -4,03% | 4.273,00 |
| 27.05.2026 | 1,32 | 1,35 | 1,23 | 1,24 | -8,82% | 11.147,00 |
| 26.05.2026 | 1,29 | 1,38 | 1,25 | 1,36 | 7,09% | 321.203,00 |
| 22.05.2026 | 1,21 | 1,33 | 1,06 | 1,27 | 2,42% | 58.915,00 |
| 21.05.2026 | 1,16 | 1,30 | 1,16 | 1,24 | 5,08% | 115.126,00 |
| 20.05.2026 | 1,15 | 1,28 | 1,15 | 1,18 | -1,67% | 86.622,00 |
| 19.05.2026 | 1,08 | 1,27 | 1,07 | 1,20 | 18,81% | 154.197,00 |
| 18.05.2026 | 1,15 | 1,17 | 1,00 | 1,01 | -12,17% | 172.755,00 |
| 15.05.2026 | 1,26 | 1,30 | 1,03 | 1,15 | -7,26% | 167.250,00 |
| 14.05.2026 | 1,13 | 1,25 | 1,11 | 1,24 | 8,77% | 76.568,00 |
| 13.05.2026 | 1,08 | 1,14 | 1,02 | 1,14 | 4,59% | 43.147,00 |
| 12.05.2026 | 1,10 | 1,11 | 1,08 | 1,09 | -0,91% | 15.689,00 |
| 11.05.2026 | 1,10 | 1,10 | 1,08 | 1,10 | 0,00% | 19.044,00 |
| 08.05.2026 | 1,10 | 1,11 | 1,10 | 1,10 | -0,90% | 9.900,00 |
| 07.05.2026 | 1,10 | 1,13 | 1,09 | 1,11 | 0,91% | 5.355,00 |
| 06.05.2026 | 1,10 | 1,13 | 1,10 | 1,10 | -0,90% | 3.330,00 |
| 05.05.2026 | 1,10 | 1,14 | 1,10 | 1,11 | 0,91% | 18.027,00 |
| 04.05.2026 | 1,12 | 1,13 | 1,09 | 1,10 | -0,54% | 6.987,00 |
| 01.05.2026 | 1,10 | 1,14 | 1,10 | 1,11 | 0,55% | 11.234,00 |
| 30.04.2026 | 1,10 | 1,13 | 1,10 | 1,10 | 0,00% | 3.430,00 |
| 29.04.2026 | 1,11 | 1,13 | 1,10 | 1,10 | 0,00% | 2.320,00 |
| 28.04.2026 | 1,10 | 1,14 | 1,05 | 1,10 | 0,00% | 24.718,00 |
| 27.04.2026 | 1,07 | 1,13 | 1,06 | 1,10 | 0,00% | 32.833,00 |
| 24.04.2026 | 1,20 | 1,20 | 1,06 | 1,10 | -0,90% | 28.710,00 |
| 23.04.2026 | 1,25 | 1,29 | 1,11 | 1,11 | -11,20% | 34.042,00 |
| 22.04.2026 | 1,15 | 1,26 | 1,02 | 1,25 | 8,70% | 173.898,00 |
| 21.04.2026 | 1,15 | 1,55 | 1,11 | 1,15 | 2,68% | 490.634,00 |
| 20.04.2026 | 1,21 | 1,25 | 1,12 | 1,12 | -5,08% | 60.207,00 |
| 17.04.2026 | 1,25 | 1,27 | 1,16 | 1,18 | -7,81% | 43.123,00 |
| 16.04.2026 | 1,26 | 1,33 | 1,25 | 1,28 | 1,59% | 9.552,00 |
| 15.04.2026 | 1,35 | 1,35 | 1,22 | 1,26 | 0,00% | 16.611,00 |
| 14.04.2026 | 1,35 | 1,36 | 1,26 | 1,26 | -5,26% | 14.757,00 |
| 13.04.2026 | 1,38 | 1,39 | 1,26 | 1,33 | 3,10% | 7.279,00 |
| 10.04.2026 | 1,36 | 1,36 | 1,27 | 1,29 | 1,65% | 1.512,00 |
| 09.04.2026 | 1,27 | 1,34 | 1,27 | 1,27 | -0,86% | 2.922,00 |
| 08.04.2026 | 1,25 | 1,31 | 1,23 | 1,28 | 1,59% | 2.520,00 |
| 07.04.2026 | 1,31 | 1,34 | 1,25 | 1,26 | 2,44% | 11.389,00 |
| 06.04.2026 | 1,33 | 1,45 | 1,21 | 1,23 | -7,52% | 73.424,00 |
| 02.04.2026 | 1,35 | 1,40 | 1,32 | 1,33 | 3,10% | 4.708,00 |
| 01.04.2026 | 1,27 | 1,38 | 1,27 | 1,29 | 2,38% | 3.634,00 |
| 31.03.2026 | 1,35 | 1,37 | 1,25 | 1,26 | -3,82% | 9.992,00 |
| 30.03.2026 | 1,31 | 1,34 | 1,25 | 1,31 | -2,24% | 1.674,00 |
| 27.03.2026 | 1,18 | 1,47 | 1,18 | 1,34 | -8,84% | 6.899,00 |
| 26.03.2026 | 1,43 | 1,50 | 1,27 | 1,47 | 1,38% | 94.890,00 |
| 25.03.2026 | 1,40 | 1,55 | 1,20 | 1,45 | 7,41% | 83.397,00 |
| 24.03.2026 | 1,41 | 1,43 | 1,35 | 1,35 | -3,91% | 10.982,00 |
| 23.03.2026 | 1,44 | 1,44 | 1,37 | 1,41 | 1,08% | 4.137,00 |
| 20.03.2026 | 1,40 | 1,43 | 1,29 | 1,39 | -5,44% | 28.454,00 |
| 19.03.2026 | 1,58 | 1,63 | 1,47 | 1,47 | -8,13% | 43.611,00 |
| 18.03.2026 | 1,54 | 1,62 | 1,54 | 1,60 | 4,58% | 106.881,00 |
| 17.03.2026 | 1,40 | 1,55 | 1,38 | 1,53 | 5,95% | 100.141,00 |
| 16.03.2026 | 1,39 | 1,47 | 1,39 | 1,44 | 4,64% | 82.630,00 |
| 13.03.2026 | 1,23 | 1,38 | 1,23 | 1,38 | 15,00% | 97.992,00 |
| 12.03.2026 | 1,23 | 1,27 | 1,15 | 1,20 | 1,38% | 38.822,00 |
| 11.03.2026 | 1,14 | 1,21 | 1,14 | 1,18 | 2,30% | 16.012,00 |
| 10.03.2026 | 1,14 | 1,16 | 1,13 | 1,16 | -0,68% | 2.262,00 |
| 09.03.2026 | 1,15 | 1,18 | 1,12 | 1,17 | 0,54% | 9.741,00 |
| 06.03.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 0,77% | 15.313,00 |
| 05.03.2026 | 1,16 | 1,19 | 1,13 | 1,15 | -0,86% | 3.034,00 |
| 04.03.2026 | 1,20 | 1,22 | 1,16 | 1,16 | -4,99% | 7.465,00 |
| 03.03.2026 | 1,20 | 1,26 | 1,18 | 1,22 | -3,10% | 18.179,00 |
| 02.03.2026 | 1,32 | 1,36 | 1,22 | 1,26 | -4,55% | 12.816,00 |
| 27.02.2026 | 1,36 | 1,47 | 1,31 | 1,32 | -8,33% | 71.004,00 |
| 26.02.2026 | 1,34 | 1,48 | 1,34 | 1,44 | 7,46% | 50.540,00 |
| 25.02.2026 | 1,31 | 1,38 | 1,25 | 1,34 | 3,08% | 19.634,00 |
| 24.02.2026 | 1,13 | 1,35 | 1,05 | 1,30 | 11,11% | 145.307,00 |
| 23.02.2026 | 1,20 | 1,27 | 1,14 | 1,17 | -2,50% | 8.380,00 |
| 20.02.2026 | 1,21 | 1,23 | 1,18 | 1,20 | -0,83% | 14.735,00 |
| 19.02.2026 | 1,22 | 1,22 | 1,18 | 1,21 | -0,82% | 3.277,00 |
| 18.02.2026 | 1,27 | 1,27 | 1,17 | 1,22 | -3,17% | 17.210,00 |
| 17.02.2026 | 1,14 | 1,27 | 1,13 | 1,26 | 5,88% | 33.414,00 |
| 13.02.2026 | 1,17 | 1,23 | 1,16 | 1,19 | 0,85% | 28.766,00 |