2,219$
5,21%
Echtzeit-Aktienkurs Ucommune International Ltd
Bid:
Ask:
Aktienkurse zur Ucommune International Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 2,01 | 2,22 | 1,94 | 2,22 | 5,22% | 9.265,00 |
| 08.09.2026 | 2,02 | 2,12 | 1,95 | 2,11 | 4,67% | 8.677,00 |
| 04.09.2026 | 2,02 | 2,09 | 1,98 | 2,02 | -0,25% | 11.515,00 |
| 03.09.2026 | 2,03 | 2,18 | 1,85 | 2,02 | 2,02% | 18.884,00 |
| 02.09.2026 | 2,06 | 2,06 | 1,96 | 1,98 | -5,26% | 12.534,00 |
| 01.09.2026 | 2,05 | 2,17 | 2,05 | 2,09 | 2,96% | 4.140,00 |
| 31.08.2026 | 1,99 | 2,04 | 1,99 | 2,03 | 3,05% | 6.272,00 |
| 28.08.2026 | 2,07 | 2,10 | 1,97 | 1,97 | -4,37% | 7.964,00 |
| 27.08.2026 | 2,17 | 2,17 | 2,04 | 2,06 | 1,48% | 2.854,00 |
| 26.08.2026 | 2,11 | 2,12 | 2,03 | 2,03 | -5,54% | 3.771,00 |
| 25.08.2026 | 2,01 | 2,15 | 2,01 | 2,15 | 2,82% | 9.942,00 |
| 24.08.2026 | 2,16 | 2,16 | 1,99 | 2,09 | -1,04% | 12.893,00 |
| 21.08.2026 | 2,16 | 2,20 | 2,11 | 2,11 | -1,31% | 12.871,00 |
| 20.08.2026 | 2,20 | 2,32 | 2,09 | 2,14 | -2,73% | 14.234,00 |
| 19.08.2026 | 2,25 | 2,28 | 2,16 | 2,20 | -1,35% | 15.001,00 |
| 18.08.2026 | 2,40 | 2,40 | 2,22 | 2,23 | -2,19% | 16.019,00 |
| 17.08.2026 | 2,24 | 2,34 | 2,22 | 2,28 | -0,87% | 30.508,00 |
| 14.08.2026 | 2,23 | 2,30 | 2,16 | 2,30 | 1,32% | 14.835,00 |
| 13.08.2026 | 2,38 | 2,39 | 2,11 | 2,27 | -4,62% | 81.455,00 |
| 12.08.2026 | 2,27 | 2,60 | 2,18 | 2,38 | 6,73% | 234.136,00 |
| 11.08.2026 | 2,06 | 2,47 | 2,06 | 2,23 | 8,67% | 290.283,00 |
| 10.08.2026 | 2,17 | 2,17 | 1,97 | 2,05 | -2,98% | 26.250,00 |
| 07.08.2026 | 2,10 | 2,48 | 1,93 | 2,12 | 2,67% | 185.110,00 |
| 06.08.2026 | 2,02 | 2,25 | 1,91 | 2,06 | -2,37% | 38.968,00 |
| 05.08.2026 | 2,15 | 2,25 | 2,03 | 2,11 | 0,00% | 48.611,00 |
| 04.08.2026 | 2,07 | 2,13 | 2,02 | 2,11 | -0,47% | 8.198,00 |
| 03.08.2026 | 2,10 | 2,12 | 2,02 | 2,12 | 1,24% | 8.007,00 |
| 31.07.2026 | 2,13 | 2,13 | 2,02 | 2,09 | 0,19% | 4.330,00 |
| 30.07.2026 | 2,03 | 2,10 | 1,96 | 2,09 | 5,56% | 16.062,00 |
| 29.07.2026 | 1,93 | 2,03 | 1,93 | 1,98 | 1,54% | 23.170,00 |
| 28.07.2026 | 2,06 | 2,11 | 1,93 | 1,95 | -2,99% | 23.206,00 |
| 27.07.2026 | 2,13 | 2,15 | 1,96 | 2,01 | 0,50% | 13.679,00 |
| 24.07.2026 | 2,00 | 2,10 | 2,00 | 2,00 | -6,98% | 10.646,00 |
| 23.07.2026 | 2,09 | 2,19 | 2,03 | 2,15 | -1,83% | 16.732,00 |
| 22.07.2026 | 2,04 | 2,32 | 2,00 | 2,19 | 6,31% | 205.223,00 |
| 21.07.2026 | 2,04 | 2,11 | 2,00 | 2,06 | 2,49% | 16.324,00 |
| 20.07.2026 | 1,98 | 2,02 | 1,98 | 2,01 | -0,50% | 6.383,00 |
| 17.07.2026 | 1,98 | 2,04 | 1,95 | 2,02 | -1,46% | 9.984,00 |
| 16.07.2026 | 2,06 | 2,08 | 1,95 | 2,05 | 1,49% | 24.933,00 |
| 15.07.2026 | 2,05 | 2,18 | 2,02 | 2,02 | -4,27% | 11.635,00 |
| 14.07.2026 | 2,13 | 2,15 | 2,07 | 2,11 | -1,86% | 9.109,00 |
| 13.07.2026 | 2,10 | 2,15 | 2,05 | 2,15 | 0,00% | 29.356,00 |
| 10.07.2026 | 2,09 | 2,22 | 2,09 | 2,15 | 5,39% | 36.632,00 |
| 09.07.2026 | 2,00 | 2,05 | 1,95 | 2,04 | 0,99% | 17.690,00 |
| 08.07.2026 | 2,01 | 2,04 | 1,94 | 2,02 | -1,46% | 25.727,00 |
| 07.07.2026 | 2,12 | 2,12 | 1,92 | 2,05 | -1,91% | 24.813,00 |
| 06.07.2026 | 2,12 | 2,12 | 2,01 | 2,09 | 0,97% | 26.625,00 |
| 02.07.2026 | 2,07 | 2,10 | 1,99 | 2,07 | -0,43% | 277.272,00 |
| 01.07.2026 | 2,03 | 2,09 | 2,02 | 2,08 | 2,92% | 16.346,00 |
| 30.06.2026 | 1,96 | 2,12 | 1,96 | 2,02 | -0,98% | 30.891,00 |
| 29.06.2026 | 2,12 | 2,17 | 2,04 | 2,04 | -2,86% | 25.594,00 |
| 26.06.2026 | 2,07 | 2,10 | 2,05 | 2,10 | -0,47% | 15.947,00 |
| 25.06.2026 | 2,05 | 2,46 | 1,91 | 2,11 | 4,98% | 345.135,00 |
| 24.06.2026 | 2,09 | 2,13 | 2,01 | 2,01 | -5,63% | 14.793,00 |
| 23.06.2026 | 2,06 | 2,16 | 2,06 | 2,13 | 0,47% | 22.114,00 |
| 22.06.2026 | 2,03 | 2,17 | 2,00 | 2,12 | -0,47% | 30.210,00 |
| 18.06.2026 | 2,09 | 2,17 | 1,93 | 2,13 | -3,18% | 54.263,00 |
| 17.06.2026 | 2,16 | 2,37 | 2,11 | 2,20 | -3,08% | 35.073,00 |
| 16.06.2026 | 1,97 | 2,32 | 1,97 | 2,27 | 6,57% | 98.644,00 |
| 15.06.2026 | 2,07 | 2,22 | 1,94 | 2,13 | -1,39% | 97.505,00 |
| 12.06.2026 | 2,12 | 2,25 | 1,62 | 2,16 | -7,30% | 348.559,00 |
| 11.06.2026 | 2,24 | 2,39 | 2,01 | 2,33 | 0,00% | 1.149.496,00 |
| 10.06.2026 | 2,38 | 2,47 | 2,06 | 2,33 | -10,38% | 3.341.673,00 |
| 09.06.2026 | 2,56 | 2,73 | 2,13 | 2,60 | -10,96% | 3.114.822,00 |
| 08.06.2026 | 2,81 | 3,26 | 2,65 | 2,92 | -1,35% | 199.553,00 |
| 05.06.2026 | 3,30 | 3,54 | 2,55 | 2,96 | -4,52% | 403.807,00 |
| 04.06.2026 | 2,71 | 3,15 | 2,71 | 3,10 | 8,39% | 32.220,00 |
| 03.06.2026 | 2,95 | 3,32 | 2,73 | 2,86 | -2,72% | 204.656,00 |
| 02.06.2026 | 3,09 | 3,22 | 2,90 | 2,94 | -5,77% | 33.045,00 |
| 01.06.2026 | 3,23 | 3,35 | 3,04 | 3,12 | -4,44% | 109.877,00 |
| 29.05.2026 | 2,88 | 3,50 | 2,81 | 3,27 | 10,68% | 277.040,00 |
| 28.05.2026 | 2,80 | 3,10 | 2,79 | 2,95 | 4,61% | 46.512,00 |
| 27.05.2026 | 2,79 | 3,00 | 2,66 | 2,82 | -0,70% | 6.221,00 |
| 26.05.2026 | 2,79 | 2,92 | 2,79 | 2,84 | 1,43% | 27.259,00 |
| 22.05.2026 | 3,07 | 3,22 | 2,77 | 2,80 | -5,41% | 37.476,00 |
| 21.05.2026 | 3,17 | 3,28 | 2,76 | 2,96 | -10,57% | 125.352,00 |
| 20.05.2026 | 3,23 | 3,35 | 3,23 | 3,31 | 2,48% | 5.906,00 |
| 19.05.2026 | 3,05 | 3,41 | 3,05 | 3,23 | 0,94% | 29.078,00 |
| 18.05.2026 | 3,13 | 3,26 | 3,04 | 3,20 | 2,24% | 15.607,00 |
| 15.05.2026 | 3,28 | 3,34 | 3,04 | 3,13 | -7,12% | 16.074,00 |
| 14.05.2026 | 3,15 | 3,63 | 3,14 | 3,37 | 6,31% | 143.329,00 |
| 13.05.2026 | 2,96 | 3,17 | 2,83 | 3,17 | 4,38% | 30.975,00 |
| 12.05.2026 | 3,10 | 3,19 | 2,73 | 3,04 | -4,80% | 43.952,00 |
| 11.05.2026 | 3,08 | 3,85 | 2,97 | 3,19 | 2,74% | 61.379,00 |
| 08.05.2026 | 3,14 | 3,19 | 2,94 | 3,11 | -5,34% | 46.123,00 |
| 07.05.2026 | 3,39 | 3,70 | 3,22 | 3,28 | -5,88% | 109.657,00 |
| 06.05.2026 | 3,28 | 3,60 | 3,00 | 3,49 | 7,23% | 108.519,00 |
| 05.05.2026 | 4,09 | 5,90 | 2,57 | 3,25 | -18,34% | 595.682,00 |
| 04.05.2026 | 3,63 | 5,00 | 3,33 | 3,98 | 5,99% | 299.744,00 |
| 01.05.2026 | 3,50 | 3,92 | 3,22 | 3,76 | 8,53% | 232.182,00 |
| 30.04.2026 | 3,10 | 3,69 | 3,08 | 3,46 | 917,65% | 104.043,00 |
| 29.04.2026 | 0,30 | 0,34 | 0,24 | 0,34 | 18,47% | 420.903,00 |
| 28.04.2026 | 0,26 | 0,33 | 0,25 | 0,29 | 12,55% | 524.445,00 |
| 27.04.2026 | 0,26 | 0,27 | 0,24 | 0,26 | -3,77% | 213.194,00 |
| 24.04.2026 | 0,29 | 0,31 | 0,26 | 0,27 | -7,02% | 345.701,00 |
| 23.04.2026 | 0,29 | 0,31 | 0,28 | 0,29 | -8,06% | 288.452,00 |
| 22.04.2026 | 0,29 | 0,32 | 0,27 | 0,31 | 5,08% | 333.275,00 |
| 21.04.2026 | 0,31 | 0,32 | 0,28 | 0,30 | -4,84% | 366.725,00 |
| 20.04.2026 | 0,36 | 0,36 | 0,30 | 0,31 | -16,67% | 275.015,00 |
| 17.04.2026 | 0,36 | 0,39 | 0,28 | 0,37 | 1,64% | 565.637,00 |