1,190$
-4,03%
Echtzeit-Aktienkurs Scienjoy Holding Corp
Bid:
Ask:
Aktienkurse zur Scienjoy Holding Corp Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -12,93% | 172.755,00 |
| 15.05.2026 | 1,26 | 1,30 | 1,03 | 1,16 | -6,45% | 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 | -1,79% | 2.768,00 |
| 29.04.2026 | 1,11 | 1,13 | 1,10 | 1,12 | 1,82% | 2.210,00 |
| 28.04.2026 | 1,10 | 1,14 | 1,05 | 1,10 | 0,00% | 24.717,00 |
| 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% | 33.869,00 |
| 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 | 1,18 | 1,18 | -7,81% | 43.092,00 |
| 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% | 7.179,00 |
| 10.04.2026 | 1,36 | 1,36 | 1,27 | 1,29 | 1,65% | 1.504,00 |
| 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 | 2,32% | 2.520,00 |
| 07.04.2026 | 1,31 | 1,34 | 1,25 | 1,25 | 1,71% | 11.389,00 |
| 06.04.2026 | 1,33 | 1,45 | 1,21 | 1,23 | -7,52% | 73.319,00 |
| 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% | 6.887,00 |
| 26.03.2026 | 1,43 | 1,50 | 1,27 | 1,47 | 1,38% | 94.875,00 |
| 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% | 28.303,00 |
| 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 | 5,96% | 100.141,00 |
| 16.03.2026 | 1,39 | 1,47 | 1,39 | 1,44 | 4,64% | 82.629,00 |
| 13.03.2026 | 1,23 | 1,38 | 1,23 | 1,38 | 14,05% | 97.980,00 |
| 12.03.2026 | 1,23 | 1,27 | 1,15 | 1,21 | 2,20% | 38.821,00 |
| 11.03.2026 | 1,14 | 1,21 | 1,14 | 1,18 | 2,33% | 16.012,00 |
| 10.03.2026 | 1,14 | 1,16 | 1,13 | 1,16 | -0,69% | 2.262,00 |
| 09.03.2026 | 1,18 | 1,18 | 1,12 | 1,17 | 0,52% | 9.725,00 |
| 06.03.2026 | 1,14 | 1,18 | 1,14 | 1,16 | 0,78% | 15.312,00 |
| 05.03.2026 | 1,16 | 1,19 | 1,13 | 1,15 | -0,86% | 3.033,00 |
| 04.03.2026 | 1,20 | 1,22 | 1,16 | 1,16 | -5,00% | 7.465,00 |
| 03.03.2026 | 1,20 | 1,26 | 1,18 | 1,22 | -4,53% | 18.179,00 |
| 02.03.2026 | 1,32 | 1,36 | 1,22 | 1,28 | -3,11% | 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% | 19.633,00 |
| 24.02.2026 | 1,13 | 1,35 | 1,05 | 1,30 | 11,76% | 145.306,00 |
| 23.02.2026 | 1,20 | 1,20 | 1,14 | 1,16 | -3,07% | 8.380,00 |
| 20.02.2026 | 1,21 | 1,23 | 1,18 | 1,20 | -0,41% | 14.735,00 |
| 19.02.2026 | 1,22 | 1,22 | 1,18 | 1,21 | -1,23% | 3.275,00 |
| 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% | 33.413,00 |
| 13.02.2026 | 1,17 | 1,23 | 1,16 | 1,19 | -0,83% | 28.766,00 |
| 12.02.2026 | 1,23 | 1,29 | 1,20 | 1,20 | 0,84% | 22.431,00 |
| 11.02.2026 | 1,32 | 1,33 | 1,17 | 1,19 | -10,53% | 44.980,00 |
| 10.02.2026 | 1,31 | 1,33 | 1,27 | 1,33 | 3,10% | 30.440,00 |
| 09.02.2026 | 1,21 | 1,30 | 1,15 | 1,29 | 5,31% | 48.850,00 |
| 06.02.2026 | 1,27 | 1,27 | 1,10 | 1,23 | -2,00% | 167.237,00 |
| 05.02.2026 | 1,36 | 1,36 | 1,20 | 1,25 | -8,09% | 212.953,00 |
| 04.02.2026 | 1,46 | 1,46 | 1,32 | 1,36 | -3,55% | 148.706,00 |
| 03.02.2026 | 1,35 | 1,45 | 1,31 | 1,41 | 0,71% | 55.880,00 |
| 02.02.2026 | 1,39 | 1,52 | 1,37 | 1,40 | -4,76% | 68.233,00 |
| 30.01.2026 | 1,25 | 1,48 | 1,25 | 1,47 | 11,36% | 128.638,00 |
| 29.01.2026 | 1,43 | 1,44 | 1,27 | 1,32 | -3,65% | 75.245,00 |
| 28.01.2026 | 1,58 | 1,58 | 1,34 | 1,37 | -6,80% | 269.243,00 |
| 27.01.2026 | 1,10 | 1,52 | 1,10 | 1,47 | 31,25% | 256.965,00 |
| 26.01.2026 | 1,19 | 1,19 | 1,05 | 1,12 | -5,88% | 21.366,00 |
| 22.01.2026 | 1,15 | 1,19 | 1,11 | 1,19 | 2,59% | 118.250,00 |
| 21.01.2026 | 1,10 | 1,20 | 1,10 | 1,16 | 5,45% | 235.108,00 |
| 20.01.2026 | 0,87 | 1,12 | 0,85 | 1,10 | 22,77% | 589.067,00 |
| 16.01.2026 | 0,75 | 0,92 | 0,74 | 0,90 | 24,44% | 156.800,00 |
| 15.01.2026 | 0,72 | 0,72 | 0,72 | 0,72 | -1,37% | 1.174,00 |
| 14.01.2026 | 0,70 | 0,73 | 0,70 | 0,73 | -1,35% | 4.060,00 |
| 13.01.2026 | 0,75 | 0,75 | 0,72 | 0,74 | -2,63% | 4.866,00 |
| 12.01.2026 | 0,77 | 0,77 | 0,69 | 0,76 | -4,52% | 13.838,00 |
| 09.01.2026 | 0,81 | 0,81 | 0,74 | 0,80 | 3,38% | 13.556,00 |
| 08.01.2026 | 0,79 | 0,79 | 0,76 | 0,77 | -4,94% | 12.444,00 |
| 07.01.2026 | 0,81 | 0,84 | 0,75 | 0,81 | 5,33% | 93.542,00 |
| 06.01.2026 | 0,74 | 0,80 | 0,70 | 0,77 | 9,23% | 89.202,00 |
| 05.01.2026 | 0,68 | 0,75 | 0,68 | 0,70 | -0,71% | 56.037,00 |
| 02.01.2026 | 0,70 | 0,71 | 0,66 | 0,71 | 2,01% | 10.815,00 |