3,270$
3,15%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.12.2025 | 3,17 | 3,28 | 3,17 | 3,27 | 2,83% | 25.134,00 |
| 08.12.2025 | 3,14 | 3,23 | 3,13 | 3,18 | 1,92% | 312.806,00 |
| 05.12.2025 | 3,14 | 3,26 | 3,08 | 3,12 | 0,32% | 559.243,00 |
| 04.12.2025 | 3,03 | 3,12 | 2,97 | 3,11 | 1,30% | 476.379,00 |
| 03.12.2025 | 2,95 | 3,08 | 2,88 | 3,07 | 4,42% | 552.508,00 |
| 02.12.2025 | 2,82 | 3,05 | 2,82 | 2,94 | 5,00% | 936.639,00 |
| 01.12.2025 | 2,94 | 2,95 | 2,79 | 2,80 | -5,08% | 1.302.917,00 |
| 28.11.2025 | 2,97 | 3,00 | 2,88 | 2,95 | 2,61% | 598.543,00 |
| 26.11.2025 | 3,00 | 3,03 | 2,84 | 2,88 | 0,17% | 1.307.512,00 |
| 25.11.2025 | 3,17 | 3,17 | 2,83 | 2,87 | -9,03% | 1.172.007,00 |
| 24.11.2025 | 2,99 | 3,20 | 2,97 | 3,16 | 3,78% | 1.134.689,00 |
| 21.11.2025 | 2,89 | 3,11 | 2,82 | 3,04 | 7,04% | 1.525.920,00 |
| 20.11.2025 | 3,10 | 3,21 | 2,82 | 2,84 | -10,13% | 2.155.137,00 |
| 19.11.2025 | 3,50 | 3,52 | 3,05 | 3,16 | -9,46% | 1.303.730,00 |
| 18.11.2025 | 3,33 | 3,51 | 3,20 | 3,49 | 4,18% | 804.299,00 |
| 17.11.2025 | 3,65 | 3,68 | 3,33 | 3,35 | -8,72% | 2.163.989,00 |
| 14.11.2025 | 3,51 | 3,80 | 3,51 | 3,67 | 1,10% | 997.237,00 |
| 13.11.2025 | 3,83 | 3,85 | 3,51 | 3,63 | -3,33% | 1.276.700,00 |
| 12.11.2025 | 4,31 | 4,41 | 3,74 | 3,76 | -12,47% | 2.004.323,00 |
| 11.11.2025 | 4,30 | 4,75 | 4,28 | 4,29 | 0,70% | 1.601.425,00 |
| 10.11.2025 | 4,66 | 4,72 | 4,17 | 4,26 | -4,70% | 2.526.696,00 |
| 07.11.2025 | 4,25 | 4,60 | 4,15 | 4,47 | 3,47% | 3.789.226,00 |
| 06.11.2025 | 4,28 | 4,50 | 4,11 | 4,32 | 2,25% | 2.949.315,00 |
| 05.11.2025 | 3,77 | 4,38 | 3,77 | 4,23 | 20,03% | 3.425.807,00 |
| 04.11.2025 | 3,36 | 3,85 | 3,35 | 3,52 | 1,44% | 3.514.950,00 |
| 03.11.2025 | 2,97 | 3,58 | 2,94 | 3,47 | 19,24% | 2.901.957,00 |
| 31.10.2025 | 2,86 | 2,97 | 2,81 | 2,91 | 3,56% | 331.281,00 |
| 30.10.2025 | 2,89 | 3,00 | 2,80 | 2,81 | -2,94% | 505.010,00 |
| 29.10.2025 | 2,99 | 3,00 | 2,87 | 2,90 | -1,86% | 352.348,00 |
| 28.10.2025 | 3,10 | 3,10 | 2,90 | 2,95 | -5,45% | 524.087,00 |
| 27.10.2025 | 3,09 | 3,22 | 3,06 | 3,12 | 4,70% | 525.823,00 |
| 24.10.2025 | 3,08 | 3,14 | 2,96 | 2,98 | -1,65% | 409.120,00 |
| 23.10.2025 | 2,91 | 3,03 | 2,91 | 3,03 | 4,12% | 540.546,00 |
| 22.10.2025 | 3,06 | 3,07 | 2,86 | 2,91 | -4,90% | 990.915,00 |
| 21.10.2025 | 3,15 | 3,15 | 3,02 | 3,06 | -2,86% | 689.424,00 |
| 20.10.2025 | 3,18 | 3,27 | 3,12 | 3,15 | 2,27% | 417.283,00 |
| 17.10.2025 | 3,13 | 3,18 | 3,00 | 3,08 | -4,35% | 1.310.599,00 |
| 16.10.2025 | 3,35 | 3,35 | 3,19 | 3,22 | -1,83% | 607.546,00 |
| 15.10.2025 | 3,37 | 3,46 | 3,27 | 3,28 | -1,20% | 737.598,00 |
| 14.10.2025 | 3,41 | 3,45 | 3,30 | 3,32 | -4,05% | 830.365,00 |
| 13.10.2025 | 3,52 | 3,64 | 3,41 | 3,46 | 2,67% | 1.212.517,00 |
| 10.10.2025 | 3,65 | 3,72 | 3,33 | 3,37 | -7,67% | 1.361.893,00 |
| 09.10.2025 | 3,83 | 3,89 | 3,62 | 3,65 | -4,20% | 1.004.558,00 |
| 08.10.2025 | 3,82 | 3,96 | 3,80 | 3,81 | 0,26% | 413.423,00 |
| 07.10.2025 | 3,98 | 3,99 | 3,80 | 3,80 | -4,28% | 485.139,00 |
| 06.10.2025 | 3,80 | 4,05 | 3,80 | 3,97 | 3,12% | 782.714,00 |
| 03.10.2025 | 3,93 | 3,98 | 3,80 | 3,85 | -2,04% | 67.838,00 |
| 02.10.2025 | 3,86 | 3,94 | 3,78 | 3,93 | 3,15% | 756.888,00 |
| 01.10.2025 | 3,94 | 3,99 | 3,80 | 3,81 | -1,30% | 775.465,00 |
| 30.09.2025 | 3,97 | 4,04 | 3,82 | 3,86 | -3,02% | 447.547,00 |
| 29.09.2025 | 4,03 | 4,23 | 3,89 | 3,98 | 0,25% | 813.306,00 |
| 26.09.2025 | 3,84 | 4,03 | 3,84 | 3,97 | 3,66% | 593.207,00 |
| 25.09.2025 | 3,88 | 3,88 | 3,77 | 3,83 | -1,79% | 341.745,00 |
| 24.09.2025 | 3,78 | 4,08 | 3,69 | 3,90 | 4,84% | 1.486.843,00 |
| 23.09.2025 | 3,96 | 3,98 | 3,66 | 3,72 | -6,06% | 962.967,00 |
| 22.09.2025 | 3,80 | 3,96 | 3,68 | 3,96 | 3,66% | 1.080.827,00 |
| 19.09.2025 | 3,80 | 3,97 | 3,73 | 3,82 | 0,26% | 865.852,00 |
| 18.09.2025 | 3,90 | 3,98 | 3,75 | 3,81 | -3,05% | 885.419,00 |
| 17.09.2025 | 4,00 | 4,15 | 3,85 | 3,93 | -1,26% | 711.326,00 |
| 16.09.2025 | 3,93 | 4,07 | 3,88 | 3,98 | 1,27% | 715.047,00 |
| 15.09.2025 | 3,84 | 4,06 | 3,75 | 3,93 | 4,24% | 1.148.616,00 |
| 12.09.2025 | 3,82 | 3,91 | 3,63 | 3,77 | -1,05% | 958.389,00 |
| 11.09.2025 | 3,82 | 3,88 | 3,67 | 3,81 | 3,81% | 710.371,00 |
| 10.09.2025 | 4,10 | 4,11 | 3,66 | 3,67 | -11,35% | 1.080.147,00 |
| 09.09.2025 | 4,12 | 4,15 | 3,93 | 4,14 | 0,00% | 833.106,00 |
| 08.09.2025 | 3,83 | 4,16 | 3,83 | 4,14 | 10,70% | 2.510.227,00 |
| 05.09.2025 | 3,46 | 3,78 | 3,37 | 3,74 | 8,09% | 2.228.198,00 |
| 04.09.2025 | 3,59 | 3,65 | 3,43 | 3,46 | -4,95% | 759.565,00 |
| 03.09.2025 | 3,76 | 3,82 | 3,50 | 3,64 | -3,96% | 1.473.461,00 |
| 02.09.2025 | 3,76 | 3,84 | 3,68 | 3,79 | -1,30% | 977.277,00 |
| 29.08.2025 | 3,96 | 3,96 | 3,81 | 3,84 | -2,29% | 544.800,00 |
| 28.08.2025 | 4,00 | 4,24 | 3,81 | 3,93 | 0,00% | 1.354.988,00 |
| 27.08.2025 | 4,19 | 4,21 | 3,92 | 3,93 | -7,96% | 872.436,00 |
| 26.08.2025 | 4,08 | 4,43 | 4,08 | 4,27 | 5,96% | 1.179.641,00 |
| 25.08.2025 | 4,14 | 4,49 | 4,01 | 4,03 | -0,49% | 4.140.642,00 |
| 22.08.2025 | 3,95 | 4,08 | 3,93 | 4,05 | 4,11% | 733.058,00 |
| 21.08.2025 | 4,01 | 4,07 | 3,86 | 3,89 | -4,19% | 798.991,00 |
| 20.08.2025 | 3,76 | 4,15 | 3,70 | 4,06 | 9,43% | 1.771.854,00 |
| 19.08.2025 | 3,64 | 3,89 | 3,49 | 3,71 | 2,63% | 2.328.996,00 |
| 18.08.2025 | 3,98 | 4,02 | 3,45 | 3,62 | -3,34% | 5.561.022,00 |
| 15.08.2025 | 4,33 | 4,67 | 3,67 | 3,74 | -22,73% | 6.089.109,00 |
| 14.08.2025 | 5,02 | 5,10 | 4,80 | 4,84 | -5,10% | 1.276.088,00 |
| 13.08.2025 | 4,91 | 5,35 | 4,70 | 5,10 | 6,03% | 1.994.370,00 |
| 12.08.2025 | 4,74 | 5,03 | 4,70 | 4,81 | 4,23% | 737.598,00 |
| 11.08.2025 | 5,08 | 5,28 | 4,53 | 4,62 | -7,52% | 1.818.757,00 |
| 08.08.2025 | 4,87 | 5,14 | 4,87 | 4,99 | 3,31% | 875.115,00 |
| 07.08.2025 | 4,93 | 5,20 | 4,83 | 4,83 | -2,03% | 899.070,00 |
| 06.08.2025 | 4,95 | 5,19 | 4,80 | 4,93 | 0,20% | 978.201,00 |
| 05.08.2025 | 4,65 | 5,06 | 4,55 | 4,92 | 3,36% | 1.020.699,00 |
| 04.08.2025 | 4,45 | 4,89 | 4,43 | 4,76 | 10,19% | 1.198.510,00 |
| 01.08.2025 | 4,40 | 4,79 | 4,30 | 4,32 | -3,36% | 1.361.440,00 |
| 31.07.2025 | 4,97 | 5,09 | 4,45 | 4,47 | -9,51% | 792.133,00 |
| 30.07.2025 | 5,05 | 5,30 | 4,70 | 4,94 | -0,70% | 1.874.349,00 |
| 29.07.2025 | 5,02 | 5,17 | 4,75 | 4,98 | -1,68% | 2.466.558,00 |
| 28.07.2025 | 4,83 | 5,25 | 4,80 | 5,06 | 9,05% | 2.085.536,00 |
| 25.07.2025 | 4,94 | 5,05 | 4,45 | 4,64 | -1,90% | 1.565.785,00 |
| 24.07.2025 | 5,39 | 5,43 | 4,66 | 4,73 | -13,84% | 1.779.857,00 |
| 23.07.2025 | 5,33 | 5,65 | 5,13 | 5,49 | 3,00% | 1.326.199,00 |
| 22.07.2025 | 5,67 | 5,77 | 5,05 | 5,33 | -6,98% | 1.958.986,00 |
| 21.07.2025 | 5,87 | 6,28 | 5,48 | 5,73 | -2,39% | 3.466.660,00 |