0,540$
-81,88%
Echtzeit-Aktienkurs Ucommune International Ltd
Bid:
Ask:
Aktienkurse zur Ucommune International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2025 | 1,08 | 1,08 | 1,00 | 1,03 | -4,64% | 48.107,00 |
| 15.09.2025 | 1,05 | 1,15 | 0,96 | 1,08 | -0,91% | 331.042,00 |
| 12.09.2025 | 1,07 | 1,24 | 1,06 | 1,09 | 2,83% | 2.950.473,00 |
| 11.09.2025 | 1,10 | 1,11 | 1,02 | 1,06 | 3,92% | 144.176,00 |
| 10.09.2025 | 1,10 | 1,15 | 1,01 | 1,02 | -21,54% | 549.304,00 |
| 09.09.2025 | 0,99 | 1,55 | 0,93 | 1,30 | 19,27% | 3.640.251,00 |
| 08.09.2025 | 1,05 | 1,10 | 1,03 | 1,09 | 2,34% | 2.412.358,00 |
| 05.09.2025 | 1,09 | 1,14 | 1,02 | 1,07 | -6,71% | 69.096,00 |
| 13.12.2024 | 1,15 | 1,15 | 1,10 | 1,14 | -3,00% | 52.596,00 |
| 12.12.2024 | 1,17 | 1,19 | 1,16 | 1,18 | 0,60% | 11.675,00 |
| 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% | 144.066,00 |
| 09.12.2024 | 1,23 | 1,35 | 1,09 | 1,21 | 0,83% | 272.795,00 |
| 06.12.2024 | 1,23 | 1,23 | 1,15 | 1,20 | -0,81% | 20.695,00 |
| 05.12.2024 | 1,25 | 1,25 | 1,15 | 1,21 | 0,15% | 21.003,00 |
| 04.12.2024 | 1,23 | 1,27 | 1,15 | 1,21 | -0,98% | 70.483,00 |
| 03.12.2024 | 1,22 | 1,30 | 1,20 | 1,22 | 0,16% | 69.516,00 |
| 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 | -0,61% | 26.545,00 |
| 27.11.2024 | 1,23 | 1,24 | 1,20 | 1,24 | 2,28% | 24.493,00 |
| 26.11.2024 | 1,20 | 1,26 | 1,20 | 1,21 | -0,82% | 17.145,00 |
| 25.11.2024 | 1,23 | 1,24 | 1,20 | 1,22 | -0,81% | 26.566,00 |
| 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 | -4,06% | 20.673,00 |
| 19.11.2024 | 1,24 | 1,27 | 1,18 | 1,23 | -0,81% | 58.193,00 |
| 18.11.2024 | 1,21 | 1,25 | 1,19 | 1,24 | 1,64% | 29.296,00 |
| 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% | 79.888,00 |
| 13.11.2024 | 1,23 | 1,24 | 1,15 | 1,22 | -1,61% | 97.067,00 |
| 12.11.2024 | 1,22 | 1,27 | 1,21 | 1,24 | 0,00% | 32.569,00 |
| 11.11.2024 | 1,26 | 1,27 | 1,21 | 1,24 | 0,00% | 29.248,00 |
| 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% | 63.677,00 |
| 06.11.2024 | 1,20 | 1,28 | 1,18 | 1,24 | 0,81% | 38.788,00 |
| 05.11.2024 | 1,24 | 1,30 | 1,23 | 1,23 | -2,38% | 99.103,00 |
| 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% | 97.566,00 |
| 30.10.2024 | 1,24 | 1,26 | 1,22 | 1,23 | -1,99% | 45.748,00 |
| 29.10.2024 | 1,30 | 1,34 | 1,24 | 1,26 | -3,07% | 100.251,00 |
| 28.10.2024 | 1,28 | 1,40 | 1,25 | 1,29 | 1,95% | 254.988,00 |
| 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% | 777.335,00 |
| 23.10.2024 | 1,27 | 1,54 | 1,27 | 1,35 | 3,85% | 566.049,00 |
| 22.10.2024 | 1,31 | 1,34 | 1,26 | 1,30 | 0,78% | 70.885,00 |
| 21.10.2024 | 1,24 | 1,35 | 1,22 | 1,29 | 3,20% | 108.597,00 |
| 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% | 416.292,00 |
| 16.10.2024 | 1,21 | 1,31 | 1,18 | 1,22 | -0,81% | 307.730,00 |
| 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 | 4,01% | 144.857,00 |
| 11.10.2024 | 1,27 | 1,27 | 1,21 | 1,25 | 2,45% | 32.832,00 |
| 10.10.2024 | 1,18 | 1,25 | 1,13 | 1,22 | 0,00% | 96.402,00 |
| 09.10.2024 | 1,27 | 1,27 | 1,17 | 1,22 | -3,94% | 73.107,00 |
| 08.10.2024 | 1,29 | 1,34 | 1,21 | 1,27 | -3,79% | 116.796,00 |
| 07.10.2024 | 1,39 | 1,40 | 1,27 | 1,32 | -2,94% | 145.595,00 |
| 04.10.2024 | 1,40 | 1,42 | 1,35 | 1,36 | -1,45% | 112.388,00 |
| 03.10.2024 | 1,38 | 1,43 | 1,30 | 1,38 | 0,00% | 82.475,00 |
| 02.10.2024 | 1,45 | 1,52 | 1,35 | 1,38 | 2,99% | 330.036,00 |
| 01.10.2024 | 1,50 | 1,55 | 1,12 | 1,34 | -9,46% | 678.253,00 |
| 30.09.2024 | 1,51 | 1,83 | 1,45 | 1,48 | 5,71% | 1.966.131,00 |
| 27.09.2024 | 1,49 | 1,55 | 1,32 | 1,40 | -7,90% | 390.915,00 |
| 26.09.2024 | 1,51 | 1,64 | 1,47 | 1,52 | 4,12% | 802.553,00 |
| 25.09.2024 | 1,53 | 1,54 | 1,44 | 1,46 | -3,31% | 16.359,00 |
| 24.09.2024 | 1,45 | 1,56 | 1,39 | 1,51 | 5,59% | 136.669,00 |
| 23.09.2024 | 1,39 | 1,51 | 1,35 | 1,43 | 2,14% | 23.752,00 |
| 20.09.2024 | 1,45 | 1,50 | 1,38 | 1,40 | -9,09% | 39.663,00 |
| 19.09.2024 | 1,50 | 1,58 | 1,49 | 1,54 | 0,00% | 34.897,00 |
| 18.09.2024 | 1,47 | 1,57 | 1,46 | 1,54 | 1,99% | 13.455,00 |
| 17.09.2024 | 1,43 | 1,59 | 1,40 | 1,51 | 11,03% | 99.871,00 |
| 16.09.2024 | 1,40 | 1,43 | 1,36 | 1,36 | -5,56% | 20.829,00 |
| 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 | -5,23% | 118.937,00 |
| 11.09.2024 | 1,44 | 1,70 | 1,37 | 1,53 | 11,68% | 345.199,00 |
| 10.09.2024 | 1,31 | 1,39 | 1,31 | 1,37 | 1,48% | 9.440,00 |
| 09.09.2024 | 1,37 | 1,39 | 1,32 | 1,35 | -2,74% | 16.054,00 |
| 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% | 12.219,00 |
| 04.09.2024 | 1,39 | 1,45 | 1,36 | 1,43 | 2,14% | 10.394,00 |
| 03.09.2024 | 1,36 | 1,40 | 1,31 | 1,40 | 4,48% | 31.875,00 |
| 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% | 192.356,00 |
| 28.08.2024 | 1,56 | 1,56 | 1,48 | 1,51 | -1,95% | 64.007,00 |
| 27.08.2024 | 1,59 | 1,59 | 1,48 | 1,54 | -1,91% | 102.341,00 |
| 26.08.2024 | 1,56 | 1,60 | 1,52 | 1,57 | -1,26% | 101.199,00 |
| 23.08.2024 | 1,60 | 1,62 | 1,55 | 1,59 | 1,27% | 145.515,00 |
| 22.08.2024 | 1,57 | 1,63 | 1,53 | 1,57 | -2,48% | 136.111,00 |
| 21.08.2024 | 1,68 | 1,68 | 1,56 | 1,61 | 2,55% | 157.643,00 |
| 20.08.2024 | 1,62 | 1,67 | 1,56 | 1,57 | -1,26% | 135.658,00 |
| 19.08.2024 | 1,65 | 1,70 | 1,55 | 1,59 | -2,45% | 139.299,00 |
| 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% | 71.687,00 |
| 14.08.2024 | 1,54 | 1,75 | 1,54 | 1,65 | 7,14% | 51.776,00 |
| 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 | 0,66% | 44.716,00 |
| 07.08.2024 | 1,68 | 1,74 | 1,51 | 1,51 | -5,03% | 19.759,00 |
| 06.08.2024 | 1,64 | 1,66 | 1,54 | 1,59 | 2,32% | 6.564,00 |
| 05.08.2024 | 1,60 | 1,60 | 1,52 | 1,55 | -6,39% | 22.443,00 |