0,540$
-81,88%
Echtzeit-Aktienkurs Ucommune International Ltd
Bid:
Ask:
Aktienkurse zur Ucommune International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.12.2024 | 1,15 | 1,15 | 1,10 | 1,14 | -2,97% | 52.596,00 |
| 12.12.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,60% | 14.089,00 |
| 11.12.2024 | 1,18 | 1,18 | 1,15 | 1,17 | -0,85% | 24.580,00 |
| 10.12.2024 | 1,20 | 1,21 | 1,09 | 1,18 | -2,48% | 144.743,00 |
| 09.12.2024 | 1,23 | 1,35 | 1,09 | 1,21 | 0,83% | 282.754,00 |
| 06.12.2024 | 1,23 | 1,23 | 1,15 | 1,20 | -0,83% | 20.695,00 |
| 05.12.2024 | 1,25 | 1,25 | 1,15 | 1,21 | 0,17% | 24.648,00 |
| 04.12.2024 | 1,23 | 1,27 | 1,15 | 1,21 | -0,98% | 71.390,00 |
| 03.12.2024 | 1,22 | 1,30 | 1,20 | 1,22 | 0,16% | 71.471,00 |
| 02.12.2024 | 1,25 | 1,26 | 1,15 | 1,22 | -0,98% | 58.293,00 |
| 29.11.2024 | 1,25 | 1,25 | 1,22 | 1,23 | -0,65% | 26.545,00 |
| 27.11.2024 | 1,23 | 1,24 | 1,20 | 1,24 | 2,31% | 24.493,00 |
| 26.11.2024 | 1,20 | 1,26 | 1,20 | 1,21 | -0,82% | 17.451,00 |
| 25.11.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 26.901,00 |
| 22.11.2024 | 1,24 | 1,24 | 1,20 | 1,23 | 4,24% | 10.077,00 |
| 20.11.2024 | 1,21 | 1,25 | 1,18 | 1,18 | -4,07% | 21.936,00 |
| 19.11.2024 | 1,24 | 1,27 | 1,18 | 1,23 | -0,81% | 58.305,00 |
| 18.11.2024 | 1,21 | 1,25 | 1,19 | 1,24 | 1,64% | 29.720,00 |
| 15.11.2024 | 1,22 | 1,24 | 1,15 | 1,22 | 1,67% | 57.774,00 |
| 14.11.2024 | 1,22 | 1,25 | 1,18 | 1,20 | -1,64% | 81.187,00 |
| 13.11.2024 | 1,23 | 1,24 | 1,15 | 1,22 | -1,61% | 97.505,00 |
| 12.11.2024 | 1,22 | 1,27 | 1,21 | 1,24 | 0,00% | 40.292,00 |
| 11.11.2024 | 1,26 | 1,27 | 1,21 | 1,24 | 0,00% | 32.758,00 |
| 08.11.2024 | 1,28 | 1,28 | 1,18 | 1,24 | -3,13% | 100.223,00 |
| 07.11.2024 | 1,27 | 1,30 | 1,21 | 1,28 | 3,23% | 64.828,00 |
| 06.11.2024 | 1,20 | 1,28 | 1,18 | 1,24 | 0,81% | 41.762,00 |
| 05.11.2024 | 1,24 | 1,30 | 1,23 | 1,23 | -2,38% | 105.215,00 |
| 04.11.2024 | 1,20 | 1,26 | 1,20 | 1,26 | 2,61% | 38.501,00 |
| 01.11.2024 | 1,21 | 1,25 | 1,19 | 1,23 | 1,49% | 49.830,00 |
| 31.10.2024 | 1,23 | 1,27 | 1,17 | 1,21 | -1,63% | 99.135,00 |
| 30.10.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -1,99% | 47.697,00 |
| 29.10.2024 | 1,30 | 1,34 | 1,24 | 1,26 | -3,09% | 104.347,00 |
| 28.10.2024 | 1,28 | 1,40 | 1,25 | 1,30 | 1,97% | 259.716,00 |
| 25.10.2024 | 1,35 | 1,41 | 1,27 | 1,27 | -5,22% | 131.250,00 |
| 24.10.2024 | 1,27 | 1,60 | 1,25 | 1,34 | -0,74% | 789.792,00 |
| 23.10.2024 | 1,27 | 1,54 | 1,27 | 1,35 | 3,85% | 579.234,00 |
| 22.10.2024 | 1,31 | 1,34 | 1,26 | 1,30 | 0,78% | 75.042,00 |
| 21.10.2024 | 1,24 | 1,35 | 1,22 | 1,29 | 3,20% | 109.413,00 |
| 18.10.2024 | 1,32 | 1,34 | 1,21 | 1,25 | -9,42% | 198.538,00 |
| 17.10.2024 | 1,25 | 1,48 | 1,21 | 1,38 | 13,11% | 444.008,00 |
| 16.10.2024 | 1,21 | 1,31 | 1,18 | 1,22 | -0,81% | 316.070,00 |
| 15.10.2024 | 1,28 | 1,28 | 1,18 | 1,23 | -5,38% | 809.702,00 |
| 14.10.2024 | 1,25 | 1,36 | 1,20 | 1,30 | 4,00% | 145.767,00 |
| 11.10.2024 | 1,27 | 1,27 | 1,21 | 1,25 | 2,46% | 32.832,00 |
| 10.10.2024 | 1,18 | 1,25 | 1,13 | 1,22 | 0,00% | 96.403,00 |
| 09.10.2024 | 1,27 | 1,27 | 1,17 | 1,22 | -3,94% | 73.519,00 |
| 08.10.2024 | 1,29 | 1,34 | 1,21 | 1,27 | -3,05% | 117.603,00 |
| 07.10.2024 | 1,39 | 1,40 | 1,27 | 1,31 | -3,68% | 162.057,00 |
| 04.10.2024 | 1,40 | 1,42 | 1,35 | 1,36 | 0,74% | 112.388,00 |
| 03.10.2024 | 1,38 | 1,43 | 1,30 | 1,35 | -2,17% | 93.499,00 |
| 02.10.2024 | 1,45 | 1,52 | 1,35 | 1,38 | 3,76% | 333.865,00 |
| 01.10.2024 | 1,50 | 1,55 | 1,12 | 1,33 | -10,74% | 686.285,00 |
| 30.09.2024 | 1,51 | 1,83 | 1,45 | 1,49 | 6,43% | 2.006.488,00 |
| 27.09.2024 | 1,49 | 1,55 | 1,32 | 1,40 | -7,89% | 390.915,00 |
| 26.09.2024 | 1,51 | 1,64 | 1,47 | 1,52 | 4,11% | 822.204,00 |
| 25.09.2024 | 1,53 | 1,54 | 1,44 | 1,46 | -3,31% | 16.360,00 |
| 24.09.2024 | 1,45 | 1,56 | 1,39 | 1,51 | 5,59% | 141.033,00 |
| 23.09.2024 | 1,39 | 1,51 | 1,35 | 1,43 | 2,14% | 23.870,00 |
| 20.09.2024 | 1,45 | 1,50 | 1,38 | 1,40 | -6,04% | 39.663,00 |
| 19.09.2024 | 1,50 | 1,58 | 1,49 | 1,49 | -3,25% | 44.495,00 |
| 18.09.2024 | 1,47 | 1,57 | 1,46 | 1,54 | 1,99% | 14.295,00 |
| 17.09.2024 | 1,43 | 1,59 | 1,40 | 1,51 | 11,03% | 100.876,00 |
| 16.09.2024 | 1,40 | 1,43 | 1,36 | 1,36 | -5,56% | 22.495,00 |
| 13.09.2024 | 1,43 | 1,44 | 1,37 | 1,44 | -0,69% | 31.229,00 |
| 12.09.2024 | 1,50 | 1,53 | 1,31 | 1,45 | -7,05% | 119.049,00 |
| 11.09.2024 | 1,44 | 1,70 | 1,37 | 1,56 | 13,87% | 347.643,00 |
| 10.09.2024 | 1,31 | 1,39 | 1,31 | 1,37 | 1,48% | 62.704,00 |
| 09.09.2024 | 1,37 | 1,39 | 1,32 | 1,35 | -2,74% | 16.745,00 |
| 06.09.2024 | 1,38 | 1,45 | 1,30 | 1,39 | -0,14% | 15.261,00 |
| 05.09.2024 | 1,44 | 1,44 | 1,37 | 1,39 | -2,80% | 12.237,00 |
| 04.09.2024 | 1,40 | 1,45 | 1,36 | 1,43 | 2,14% | 10.394,00 |
| 03.09.2024 | 1,36 | 1,40 | 1,31 | 1,40 | 4,48% | 31.878,00 |
| 30.08.2024 | 1,37 | 1,40 | 1,33 | 1,34 | -2,19% | 31.391,00 |
| 29.08.2024 | 1,49 | 1,55 | 1,24 | 1,37 | -9,27% | 192.614,00 |
| 28.08.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -1,95% | 66.292,00 |
| 27.08.2024 | 1,59 | 1,59 | 1,48 | 1,54 | -1,28% | 102.441,00 |
| 26.08.2024 | 1,56 | 1,60 | 1,52 | 1,56 | -1,89% | 101.574,00 |
| 23.08.2024 | 1,60 | 1,62 | 1,55 | 1,59 | -0,62% | 145.515,00 |
| 22.08.2024 | 1,57 | 1,63 | 1,53 | 1,60 | -0,62% | 136.535,00 |
| 21.08.2024 | 1,68 | 1,68 | 1,56 | 1,61 | 2,55% | 157.660,00 |
| 20.08.2024 | 1,62 | 1,67 | 1,56 | 1,57 | -1,26% | 135.859,00 |
| 19.08.2024 | 1,65 | 1,70 | 1,55 | 1,59 | -2,45% | 139.810,00 |
| 16.08.2024 | 1,59 | 1,70 | 1,56 | 1,63 | 0,00% | 106.949,00 |
| 15.08.2024 | 1,74 | 1,74 | 1,57 | 1,63 | -1,21% | 72.087,00 |
| 14.08.2024 | 1,54 | 1,75 | 1,54 | 1,65 | 7,14% | 51.777,00 |
| 13.08.2024 | 1,47 | 1,54 | 1,47 | 1,54 | 1,32% | 4.264,00 |
| 12.08.2024 | 1,50 | 1,52 | 1,46 | 1,52 | 2,70% | 14.159,00 |
| 09.08.2024 | 1,47 | 1,54 | 1,47 | 1,48 | -2,63% | 11.708,00 |
| 08.08.2024 | 1,54 | 1,54 | 1,43 | 1,52 | -1,94% | 44.716,00 |
| 07.08.2024 | 1,68 | 1,74 | 1,51 | 1,55 | -2,52% | 20.368,00 |
| 06.08.2024 | 1,64 | 1,66 | 1,54 | 1,59 | 2,32% | 7.805,00 |
| 05.08.2024 | 1,60 | 1,60 | 1,52 | 1,55 | -6,39% | 22.495,00 |
| 02.08.2024 | 1,68 | 1,75 | 1,55 | 1,66 | -3,49% | 72.628,00 |
| 01.08.2024 | 1,77 | 1,79 | 1,68 | 1,72 | -4,97% | 33.459,00 |
| 31.07.2024 | 1,85 | 1,90 | 1,68 | 1,81 | -2,16% | 167.794,00 |
| 30.07.2024 | 1,92 | 1,93 | 1,84 | 1,85 | -2,43% | 56.850,00 |
| 29.07.2024 | 1,92 | 1,97 | 1,85 | 1,90 | 0,32% | 98.571,00 |
| 26.07.2024 | 1,90 | 1,96 | 1,86 | 1,89 | -3,08% | 97.118,00 |
| 25.07.2024 | 1,89 | 1,99 | 1,82 | 1,95 | 0,26% | 325.821,00 |
| 24.07.2024 | 1,96 | 2,26 | 1,91 | 1,95 | -1,77% | 1.193.066,00 |