1,047$
-0,31%
Echtzeit-Aktienkurs Ucommune International Ltd
Bid:
Ask:
Aktienkurse zur Ucommune International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.10.2025 | 1,05 | 1,08 | 1,00 | 1,05 | -0,29% | 48.712,00 |
| 14.10.2025 | 1,10 | 1,10 | 1,03 | 1,05 | -1,87% | 6.435,00 |
| 13.10.2025 | 1,09 | 1,12 | 1,03 | 1,07 | 2,20% | 68.043,00 |
| 10.10.2025 | 1,08 | 1,15 | 1,03 | 1,05 | -4,82% | 52.579,00 |
| 09.10.2025 | 1,00 | 1,11 | 1,00 | 1,10 | 4,76% | 173.498,00 |
| 08.10.2025 | 0,95 | 1,09 | 0,95 | 1,05 | 10,76% | 177.166,00 |
| 07.10.2025 | 1,02 | 1,02 | 0,95 | 0,95 | -5,20% | 57.969,00 |
| 06.10.2025 | 1,00 | 1,00 | 0,98 | 1,00 | 1,01% | 9.987,00 |
| 02.10.2025 | 0,98 | 1,02 | 0,94 | 0,99 | 0,00% | 49.243,00 |
| 01.10.2025 | 1,00 | 1,00 | 0,98 | 0,99 | -1,00% | 46.366,00 |
| 30.09.2025 | 1,01 | 1,02 | 0,98 | 1,00 | -0,89% | 46.843,00 |
| 29.09.2025 | 1,02 | 1,02 | 0,98 | 1,01 | -0,10% | 13.220,00 |
| 26.09.2025 | 1,01 | 1,01 | 0,97 | 1,01 | 0,50% | 16.591,00 |
| 25.09.2025 | 1,01 | 1,02 | 0,98 | 1,01 | -3,37% | 4.631,00 |
| 24.09.2025 | 0,98 | 1,07 | 0,95 | 1,04 | 2,97% | 117.495,00 |
| 23.09.2025 | 1,00 | 1,04 | 1,00 | 1,01 | -2,88% | 18.675,00 |
| 22.09.2025 | 1,06 | 1,06 | 1,01 | 1,04 | -0,95% | 17.406,00 |
| 19.09.2025 | 1,05 | 1,07 | 1,01 | 1,05 | 0,96% | 33.916,00 |
| 18.09.2025 | 1,00 | 1,05 | 1,00 | 1,04 | 0,97% | 43.787,00 |
| 17.09.2025 | 1,04 | 1,05 | 1,00 | 1,03 | 0,00% | 44.986,00 |
| 16.09.2025 | 1,08 | 1,08 | 1,00 | 1,03 | -4,63% | 43.241,00 |
| 15.09.2025 | 1,05 | 1,15 | 0,96 | 1,08 | -0,92% | 327.092,00 |
| 12.09.2025 | 1,07 | 1,24 | 1,06 | 1,09 | 2,83% | 1.770.319,00 |
| 11.09.2025 | 1,10 | 1,11 | 1,02 | 1,06 | 3,92% | 126.818,00 |
| 10.09.2025 | 1,10 | 1,15 | 1,01 | 1,02 | -21,54% | 522.295,00 |
| 09.09.2025 | 1,00 | 1,55 | 0,93 | 1,30 | 19,27% | 3.533.100,00 |
| 08.09.2025 | 1,05 | 1,10 | 1,03 | 1,09 | 2,35% | 187.284,00 |
| 05.09.2025 | 1,09 | 1,14 | 1,02 | 1,07 | -4,05% | 69.036,00 |
| 04.09.2025 | 1,02 | 1,17 | 0,98 | 1,11 | 7,25% | 283.479,00 |
| 03.09.2025 | 1,02 | 1,10 | 1,00 | 1,04 | 1,47% | 55.784,00 |
| 02.09.2025 | 1,02 | 1,03 | 1,02 | 1,02 | 0,00% | 6.436,00 |
| 29.08.2025 | 1,02 | 1,04 | 1,02 | 1,02 | -2,39% | 10.785,00 |
| 28.08.2025 | 1,04 | 1,06 | 1,03 | 1,05 | 1,46% | 15.617,00 |
| 27.08.2025 | 1,00 | 1,03 | 1,00 | 1,03 | 1,98% | 6.395,00 |
| 26.08.2025 | 1,01 | 1,03 | 0,91 | 1,01 | -1,94% | 27.734,00 |
| 25.08.2025 | 1,00 | 1,08 | 0,89 | 1,03 | 1,58% | 153.392,00 |
| 22.08.2025 | 0,97 | 1,03 | 0,97 | 1,01 | 4,54% | 12.836,00 |
| 21.08.2025 | 0,97 | 0,98 | 0,97 | 0,97 | -3,00% | 1.532,00 |
| 20.08.2025 | 0,98 | 1,00 | 0,97 | 1,00 | 0,10% | 22.325,00 |
| 19.08.2025 | 1,00 | 1,00 | 0,97 | 1,00 | -0,10% | 6.872,00 |
| 18.08.2025 | 1,00 | 1,00 | 0,98 | 1,00 | 0,00% | 4.502,00 |
| 15.08.2025 | 0,98 | 1,00 | 0,98 | 1,00 | -0,99% | 14.786,00 |
| 14.08.2025 | 1,00 | 1,01 | 0,99 | 1,01 | -0,98% | 10.606,00 |
| 13.08.2025 | 1,02 | 1,04 | 0,99 | 1,02 | 0,00% | 9.816,00 |
| 12.08.2025 | 1,02 | 1,03 | 0,99 | 1,02 | 2,00% | 14.811,00 |
| 11.08.2025 | 1,02 | 1,02 | 0,99 | 1,00 | -2,91% | 3.878,00 |
| 08.08.2025 | 1,04 | 1,04 | 1,00 | 1,03 | 1,48% | 2.243,00 |
| 07.08.2025 | 1,02 | 1,03 | 1,01 | 1,02 | -0,49% | 10.031,00 |
| 06.08.2025 | 1,03 | 1,04 | 1,01 | 1,02 | 0,39% | 20.915,00 |
| 05.08.2025 | 1,02 | 1,04 | 0,99 | 1,02 | 0,10% | 9.573,00 |
| 04.08.2025 | 1,01 | 1,02 | 1,00 | 1,02 | -0,49% | 7.767,00 |
| 01.08.2025 | 1,01 | 1,02 | 0,98 | 1,02 | 0,00% | 16.247,00 |
| 31.07.2025 | 1,03 | 1,04 | 1,00 | 1,02 | -1,92% | 22.609,00 |
| 30.07.2025 | 1,04 | 1,04 | 1,02 | 1,04 | 0,00% | 7.579,00 |
| 29.07.2025 | 1,04 | 1,05 | 1,00 | 1,04 | 0,00% | 10.398,00 |
| 28.07.2025 | 1,07 | 1,07 | 1,04 | 1,04 | 0,00% | 6.321,00 |
| 25.07.2025 | 0,99 | 1,04 | 0,98 | 1,04 | 6,12% | 19.969,00 |
| 24.07.2025 | 1,10 | 1,12 | 0,98 | 0,98 | -14,56% | 76.804,00 |
| 23.07.2025 | 1,15 | 1,19 | 1,12 | 1,15 | -0,26% | 49.673,00 |
| 22.07.2025 | 1,08 | 1,19 | 1,08 | 1,15 | 7,48% | 78.879,00 |
| 21.07.2025 | 1,02 | 1,12 | 0,99 | 1,07 | 5,00% | 45.186,00 |
| 18.07.2025 | 1,06 | 1,06 | 0,99 | 1,02 | -4,41% | 31.564,00 |
| 17.07.2025 | 1,11 | 1,11 | 1,02 | 1,07 | -1,30% | 12.292,00 |
| 16.07.2025 | 1,07 | 1,08 | 1,05 | 1,08 | -0,83% | 4.606,00 |
| 15.07.2025 | 1,11 | 1,11 | 1,07 | 1,09 | -1,89% | 5.891,00 |
| 14.07.2025 | 1,08 | 1,15 | 1,07 | 1,11 | 3,74% | 24.046,00 |
| 11.07.2025 | 1,05 | 1,07 | 1,05 | 1,07 | 0,09% | 5.376,00 |
| 10.07.2025 | 1,05 | 1,08 | 1,04 | 1,07 | 0,85% | 19.741,00 |
| 09.07.2025 | 1,04 | 1,06 | 1,03 | 1,06 | -0,66% | 14.562,00 |
| 08.07.2025 | 1,06 | 1,07 | 1,04 | 1,07 | 0,66% | 11.005,00 |
| 07.07.2025 | 1,05 | 1,07 | 1,02 | 1,06 | 0,95% | 14.760,00 |
| 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 |