1,050$
0,05%
Echtzeit-Aktienkurs Ucommune International Ltd
Bid:
Ask:
Aktienkurse zur Ucommune International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.07.2025 | 1,04 | 1,05 | 1,03 | 1,05 | 0,10% | 6.574,00 |
| 02.07.2025 | 1,04 | 1,06 | 1,04 | 1,05 | 0,10% | 6.759,00 |
| 01.07.2025 | 1,03 | 1,06 | 1,03 | 1,05 | -0,76% | 12.633,00 |
| 30.06.2025 | 1,05 | 1,06 | 1,03 | 1,06 | -0,38% | 3.684,00 |
| 27.06.2025 | 1,05 | 1,07 | 1,04 | 1,06 | 1,92% | 16.762,00 |
| 26.06.2025 | 1,08 | 1,08 | 1,01 | 1,04 | -5,45% | 14.730,00 |
| 25.06.2025 | 1,03 | 1,12 | 0,98 | 1,10 | 4,76% | 42.223,00 |
| 24.06.2025 | 1,01 | 1,05 | 1,01 | 1,05 | 0,96% | 3.278,00 |
| 23.06.2025 | 1,04 | 1,04 | 1,03 | 1,04 | 0,48% | 6.237,00 |
| 20.06.2025 | 1,05 | 1,06 | 1,01 | 1,04 | -0,48% | 7.028,00 |
| 18.06.2025 | 1,02 | 1,07 | 1,02 | 1,04 | 0,00% | 14.557,00 |
| 17.06.2025 | 1,05 | 1,05 | 0,98 | 1,04 | 0,00% | 26.578,00 |
| 16.06.2025 | 1,03 | 1,05 | 1,00 | 1,04 | -4,59% | 39.196,00 |
| 13.06.2025 | 1,08 | 1,10 | 1,07 | 1,09 | -3,54% | 10.931,00 |
| 12.06.2025 | 1,08 | 1,13 | 1,07 | 1,13 | 3,96% | 9.632,00 |
| 11.06.2025 | 1,12 | 1,20 | 1,04 | 1,09 | -3,98% | 169.688,00 |
| 10.06.2025 | 1,08 | 1,14 | 1,08 | 1,13 | 5,11% | 12.633,00 |
| 09.06.2025 | 1,14 | 1,14 | 1,06 | 1,08 | -1,19% | 9.213,00 |
| 06.06.2025 | 1,06 | 1,09 | 1,06 | 1,09 | 3,02% | 7.584,00 |
| 05.06.2025 | 1,05 | 1,13 | 1,05 | 1,06 | -2,94% | 10.553,00 |
| 04.06.2025 | 1,11 | 1,12 | 1,04 | 1,09 | 0,93% | 11.864,00 |
| 03.06.2025 | 1,10 | 1,15 | 1,03 | 1,08 | -2,26% | 9.225,00 |
| 02.06.2025 | 1,07 | 1,13 | 1,07 | 1,11 | 5,24% | 16.542,00 |
| 30.05.2025 | 1,07 | 1,09 | 1,02 | 1,05 | -1,59% | 27.311,00 |
| 29.05.2025 | 1,10 | 1,10 | 1,04 | 1,07 | -2,56% | 49.834,00 |
| 28.05.2025 | 1,10 | 1,10 | 1,02 | 1,10 | 1,20% | 44.746,00 |
| 27.05.2025 | 1,11 | 1,12 | 1,07 | 1,08 | -4,25% | 22.756,00 |
| 23.05.2025 | 1,15 | 1,15 | 1,11 | 1,13 | -1,74% | 4.210,00 |
| 22.05.2025 | 1,11 | 1,15 | 1,11 | 1,15 | 3,14% | 1.432,00 |
| 21.05.2025 | 1,16 | 1,16 | 1,10 | 1,12 | -3,88% | 13.806,00 |
| 20.05.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 1,75% | 7.540,00 |
| 19.05.2025 | 1,12 | 1,14 | 1,10 | 1,14 | 1,06% | 16.758,00 |
| 16.05.2025 | 1,13 | 1,13 | 1,08 | 1,13 | 0,71% | 5.645,00 |
| 15.05.2025 | 1,14 | 1,14 | 1,10 | 1,12 | -0,88% | 22.768,00 |
| 14.05.2025 | 1,12 | 1,15 | 1,08 | 1,13 | -1,74% | 38.126,00 |
| 13.05.2025 | 1,18 | 1,22 | 1,13 | 1,15 | -4,96% | 107.282,00 |
| 12.05.2025 | 1,13 | 1,36 | 1,13 | 1,21 | 7,17% | 369.658,00 |
| 09.05.2025 | 1,16 | 1,16 | 1,12 | 1,13 | -0,09% | 11.773,00 |
| 08.05.2025 | 1,06 | 1,15 | 1,06 | 1,13 | 0,36% | 20.948,00 |
| 07.05.2025 | 1,08 | 1,17 | 1,05 | 1,13 | 4,36% | 30.019,00 |
| 06.05.2025 | 1,08 | 1,08 | 1,07 | 1,08 | -0,55% | 7.703,00 |
| 05.05.2025 | 1,09 | 1,10 | 1,05 | 1,09 | 0,46% | 3.002,00 |
| 02.05.2025 | 1,09 | 1,10 | 1,05 | 1,08 | 0,00% | 15.151,00 |
| 01.05.2025 | 1,09 | 1,11 | 1,06 | 1,08 | -1,64% | 13.826,00 |
| 30.04.2025 | 1,08 | 1,10 | 1,08 | 1,10 | 0,73% | 7.460,00 |
| 29.04.2025 | 1,11 | 1,14 | 1,09 | 1,09 | -1,80% | 16.051,00 |
| 28.04.2025 | 1,11 | 1,12 | 1,07 | 1,11 | 0,00% | 5.892,00 |
| 25.04.2025 | 1,11 | 1,12 | 1,05 | 1,11 | 0,00% | 16.000,00 |
| 24.04.2025 | 1,11 | 1,11 | 1,09 | 1,11 | -0,27% | 5.063,00 |
| 23.04.2025 | 1,13 | 1,13 | 1,06 | 1,11 | -1,50% | 19.251,00 |
| 22.04.2025 | 1,12 | 1,15 | 1,09 | 1,13 | 1,80% | 37.746,00 |
| 21.04.2025 | 1,10 | 1,12 | 1,08 | 1,11 | -0,89% | 5.745,00 |
| 17.04.2025 | 1,12 | 1,13 | 1,09 | 1,12 | 0,90% | 5.082,00 |
| 16.04.2025 | 1,10 | 1,12 | 1,06 | 1,11 | 0,00% | 20.304,00 |
| 15.04.2025 | 1,13 | 1,14 | 1,11 | 1,11 | -1,77% | 2.589,00 |
| 14.04.2025 | 1,12 | 1,14 | 1,09 | 1,13 | 2,73% | 4.181,00 |
| 11.04.2025 | 1,10 | 1,12 | 1,05 | 1,10 | 0,00% | 26.556,00 |
| 10.04.2025 | 1,17 | 1,18 | 1,09 | 1,10 | -6,78% | 26.766,00 |
| 09.04.2025 | 1,13 | 1,19 | 1,10 | 1,18 | 2,61% | 10.524,00 |
| 08.04.2025 | 1,12 | 1,22 | 1,03 | 1,15 | 0,00% | 46.815,00 |
| 07.04.2025 | 1,04 | 1,15 | 1,02 | 1,15 | 8,49% | 54.155,00 |
| 04.04.2025 | 1,07 | 1,11 | 1,00 | 1,06 | -0,47% | 29.666,00 |
| 03.04.2025 | 1,07 | 1,12 | 1,04 | 1,07 | -3,18% | 31.001,00 |
| 02.04.2025 | 1,11 | 1,13 | 1,06 | 1,10 | -1,79% | 24.518,00 |
| 01.04.2025 | 1,12 | 1,15 | 1,11 | 1,12 | 0,00% | 6.082,00 |
| 31.03.2025 | 1,08 | 1,12 | 1,08 | 1,12 | -0,88% | 7.751,00 |
| 28.03.2025 | 1,14 | 1,14 | 1,09 | 1,13 | -2,50% | 17.673,00 |
| 27.03.2025 | 1,13 | 1,16 | 1,12 | 1,16 | 6,33% | 11.473,00 |
| 26.03.2025 | 1,12 | 1,12 | 1,08 | 1,09 | -2,59% | 9.316,00 |
| 25.03.2025 | 1,13 | 1,13 | 1,07 | 1,12 | -0,27% | 17.216,00 |
| 24.03.2025 | 1,16 | 1,16 | 1,11 | 1,12 | 1,08% | 2.388,00 |
| 21.03.2025 | 1,15 | 1,16 | 1,11 | 1,11 | -3,73% | 19.304,00 |
| 20.03.2025 | 1,12 | 1,15 | 1,12 | 1,15 | 2,95% | 5.894,00 |
| 19.03.2025 | 1,13 | 1,16 | 1,11 | 1,12 | -2,61% | 9.274,00 |
| 18.03.2025 | 1,18 | 1,18 | 1,13 | 1,15 | -0,86% | 6.637,00 |
| 17.03.2025 | 1,12 | 1,16 | 1,12 | 1,16 | 3,57% | 7.149,00 |
| 14.03.2025 | 1,11 | 1,15 | 1,11 | 1,12 | -1,32% | 11.594,00 |
| 13.03.2025 | 1,14 | 1,14 | 1,10 | 1,14 | -0,44% | 13.460,00 |
| 12.03.2025 | 1,11 | 1,15 | 1,10 | 1,14 | 3,64% | 28.357,00 |
| 11.03.2025 | 1,10 | 1,15 | 1,09 | 1,10 | -0,90% | 12.420,00 |
| 10.03.2025 | 1,12 | 1,12 | 1,07 | 1,11 | 0,00% | 16.271,00 |
| 07.03.2025 | 1,10 | 1,12 | 1,05 | 1,11 | 0,91% | 41.361,00 |
| 06.03.2025 | 1,13 | 1,13 | 1,07 | 1,10 | -1,79% | 10.401,00 |
| 05.03.2025 | 1,12 | 1,12 | 1,08 | 1,12 | 4,67% | 20.983,00 |
| 04.03.2025 | 1,13 | 1,13 | 1,05 | 1,07 | -0,93% | 40.807,00 |
| 03.03.2025 | 1,16 | 1,16 | 1,07 | 1,08 | -3,49% | 45.096,00 |
| 28.02.2025 | 1,18 | 1,18 | 1,12 | 1,12 | -5,17% | 47.169,00 |
| 27.02.2025 | 1,17 | 1,23 | 1,15 | 1,18 | -3,28% | 41.230,00 |
| 26.02.2025 | 1,21 | 1,24 | 1,20 | 1,22 | 0,83% | 36.179,00 |
| 25.02.2025 | 1,17 | 1,26 | 1,15 | 1,21 | 1,85% | 105.140,00 |
| 24.02.2025 | 1,16 | 1,19 | 1,10 | 1,19 | 0,76% | 69.565,00 |
| 21.02.2025 | 1,17 | 1,32 | 1,15 | 1,18 | 0,77% | 364.403,00 |
| 20.02.2025 | 1,13 | 1,17 | 1,12 | 1,17 | 2,90% | 7.209,00 |
| 19.02.2025 | 1,11 | 1,15 | 1,11 | 1,14 | -1,98% | 12.357,00 |
| 18.02.2025 | 1,17 | 1,17 | 1,13 | 1,16 | 0,87% | 3.850,00 |
| 14.02.2025 | 1,17 | 1,18 | 1,13 | 1,15 | -0,86% | 9.121,00 |
| 13.02.2025 | 1,16 | 1,19 | 1,12 | 1,16 | 0,00% | 34.595,00 |
| 12.02.2025 | 1,13 | 1,19 | 1,10 | 1,16 | 1,75% | 12.312,00 |
| 11.02.2025 | 1,10 | 1,21 | 1,10 | 1,14 | 4,59% | 22.466,00 |
| 10.02.2025 | 1,13 | 1,14 | 1,09 | 1,09 | -4,72% | 21.158,00 |