2,920$
-1,02%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 2,93 | 2,97 | 2,88 | 2,90 | -1,69% | 379.975,00 |
| 19.03.2026 | 3,07 | 3,09 | 2,91 | 2,95 | -6,35% | 370.679,00 |
| 18.03.2026 | 3,35 | 3,37 | 3,13 | 3,15 | -5,69% | 678.149,00 |
| 17.03.2026 | 3,19 | 3,38 | 3,19 | 3,34 | 5,36% | 348.638,00 |
| 16.03.2026 | 3,06 | 3,19 | 3,05 | 3,17 | 3,93% | 207.489,00 |
| 13.03.2026 | 3,12 | 3,24 | 3,02 | 3,05 | -1,93% | 215.993,00 |
| 12.03.2026 | 3,17 | 3,18 | 3,05 | 3,11 | -1,89% | 217.320,00 |
| 11.03.2026 | 3,12 | 3,19 | 3,07 | 3,17 | 1,28% | 278.825,00 |
| 10.03.2026 | 3,03 | 3,23 | 2,99 | 3,13 | 1,29% | 587.522,00 |
| 09.03.2026 | 2,97 | 3,11 | 2,91 | 3,09 | 1,31% | 305.694,00 |
| 06.03.2026 | 2,92 | 3,13 | 2,92 | 3,05 | 4,81% | 553.036,00 |
| 05.03.2026 | 2,90 | 3,00 | 2,87 | 2,91 | 1,04% | 362.482,00 |
| 04.03.2026 | 2,87 | 2,95 | 2,84 | 2,88 | 3,60% | 452.924,00 |
| 03.03.2026 | 3,03 | 3,03 | 2,78 | 2,78 | -11,18% | 1.226.917,00 |
| 02.03.2026 | 3,02 | 3,17 | 3,01 | 3,13 | 0,64% | 318.719,00 |
| 27.02.2026 | 3,18 | 3,23 | 3,11 | 3,11 | -1,89% | 332.910,00 |
| 26.02.2026 | 3,25 | 3,31 | 3,14 | 3,17 | -2,76% | 305.910,00 |
| 25.02.2026 | 3,25 | 3,35 | 3,25 | 3,26 | 0,62% | 221.318,00 |
| 24.02.2026 | 3,22 | 3,27 | 3,17 | 3,24 | -0,31% | 321.063,00 |
| 23.02.2026 | 3,16 | 3,33 | 3,16 | 3,25 | 3,50% | 201.933,00 |
| 20.02.2026 | 3,14 | 3,20 | 3,10 | 3,14 | -1,26% | 298.203,00 |
| 19.02.2026 | 3,17 | 3,22 | 3,09 | 3,18 | 0,63% | 176.592,00 |
| 18.02.2026 | 3,14 | 3,26 | 3,11 | 3,16 | 1,94% | 356.328,00 |
| 17.02.2026 | 3,25 | 3,36 | 3,06 | 3,10 | -4,62% | 605.302,00 |
| 13.02.2026 | 3,43 | 3,49 | 3,23 | 3,25 | -5,80% | 873.069,00 |
| 12.02.2026 | 3,71 | 3,74 | 3,38 | 3,45 | -6,76% | 937.482,00 |
| 11.02.2026 | 3,90 | 3,90 | 3,52 | 3,70 | -0,27% | 1.579.204,00 |
| 10.02.2026 | 3,40 | 3,73 | 3,40 | 3,71 | 8,80% | 1.791.646,00 |
| 09.02.2026 | 3,38 | 3,59 | 3,28 | 3,41 | 1,49% | 915.362,00 |
| 06.02.2026 | 3,03 | 3,37 | 3,01 | 3,36 | 13,13% | 697.072,00 |
| 05.02.2026 | 2,88 | 3,04 | 2,84 | 2,97 | 0,68% | 686.752,00 |
| 04.02.2026 | 2,89 | 3,14 | 2,86 | 2,95 | 2,08% | 1.076.398,00 |
| 03.02.2026 | 2,88 | 2,92 | 2,78 | 2,89 | 2,48% | 477.930,00 |
| 02.02.2026 | 2,80 | 2,99 | 2,80 | 2,82 | -0,70% | 585.470,00 |
| 30.01.2026 | 2,76 | 2,87 | 2,75 | 2,84 | -1,73% | 578.688,00 |
| 29.01.2026 | 2,92 | 2,92 | 2,77 | 2,89 | -1,37% | 782.930,00 |
| 28.01.2026 | 3,09 | 3,25 | 2,92 | 2,93 | -3,62% | 578.143,00 |
| 27.01.2026 | 3,09 | 3,30 | 3,00 | 3,04 | -0,33% | 755.377,00 |
| 26.01.2026 | 2,92 | 3,10 | 2,90 | 3,05 | 5,54% | 733.889,00 |
| 23.01.2026 | 2,97 | 3,07 | 2,89 | 2,89 | -2,69% | 633.028,00 |
| 22.01.2026 | 3,10 | 3,13 | 2,95 | 2,97 | -3,26% | 391.999,00 |
| 21.01.2026 | 2,71 | 3,14 | 2,70 | 3,07 | 14,55% | 1.266.167,00 |
| 20.01.2026 | 2,61 | 2,75 | 2,61 | 2,68 | 0,37% | 529.374,00 |
| 16.01.2026 | 2,68 | 2,71 | 2,61 | 2,67 | 0,75% | 273.838,00 |
| 15.01.2026 | 2,69 | 2,70 | 2,61 | 2,65 | -1,85% | 310.255,00 |
| 14.01.2026 | 2,66 | 2,73 | 2,63 | 2,70 | 0,75% | 579.879,00 |
| 13.01.2026 | 2,76 | 2,80 | 2,63 | 2,68 | -2,90% | 291.490,00 |
| 12.01.2026 | 2,62 | 2,80 | 2,61 | 2,76 | 4,55% | 385.583,00 |
| 09.01.2026 | 2,63 | 2,68 | 2,59 | 2,64 | 1,15% | 213.216,00 |
| 08.01.2026 | 2,54 | 2,63 | 2,46 | 2,61 | 1,95% | 410.932,00 |
| 07.01.2026 | 2,65 | 2,65 | 2,51 | 2,56 | -3,03% | 482.581,00 |
| 06.01.2026 | 2,77 | 2,77 | 2,56 | 2,64 | -3,30% | 776.239,00 |
| 05.01.2026 | 2,68 | 2,77 | 2,63 | 2,73 | 2,25% | 336.630,00 |
| 02.01.2026 | 2,62 | 2,75 | 2,60 | 2,67 | 4,30% | 296.898,00 |
| 31.12.2025 | 2,49 | 2,59 | 2,49 | 2,56 | 1,59% | 530.750,00 |
| 30.12.2025 | 2,49 | 2,64 | 2,48 | 2,52 | 1,20% | 552.519,00 |
| 29.12.2025 | 2,57 | 2,66 | 2,45 | 2,49 | -5,32% | 1.658.746,00 |
| 26.12.2025 | 2,76 | 2,80 | 2,56 | 2,63 | -6,07% | 1.015.381,00 |
| 24.12.2025 | 2,90 | 2,90 | 2,69 | 2,80 | -3,45% | 1.069.521,00 |
| 23.12.2025 | 2,85 | 2,91 | 2,83 | 2,90 | 0,35% | 406.131,00 |
| 22.12.2025 | 2,89 | 2,93 | 2,83 | 2,89 | 0,35% | 489.336,00 |
| 19.12.2025 | 2,85 | 3,00 | 2,85 | 2,88 | 2,13% | 423.147,00 |
| 18.12.2025 | 2,88 | 3,00 | 2,78 | 2,82 | 0,00% | 440.182,00 |
| 17.12.2025 | 2,94 | 3,00 | 2,82 | 2,82 | -3,75% | 466.096,00 |
| 16.12.2025 | 2,87 | 2,95 | 2,86 | 2,93 | 0,69% | 537.357,00 |
| 15.12.2025 | 3,07 | 3,07 | 2,90 | 2,91 | -5,83% | 339.382,00 |
| 12.12.2025 | 3,10 | 3,22 | 3,03 | 3,09 | -0,64% | 288.275,00 |
| 11.12.2025 | 3,26 | 3,26 | 3,09 | 3,11 | -5,18% | 355.998,00 |
| 10.12.2025 | 3,28 | 3,33 | 3,11 | 3,28 | 0,61% | 515.584,00 |
| 09.12.2025 | 3,13 | 3,30 | 3,12 | 3,26 | 2,84% | 702.314,00 |
| 08.12.2025 | 3,14 | 3,23 | 3,13 | 3,17 | 1,60% | 323.664,00 |
| 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% | 482.489,00 |
| 03.12.2025 | 2,95 | 3,08 | 2,88 | 3,07 | 4,42% | 553.357,00 |
| 02.12.2025 | 2,82 | 3,05 | 2,82 | 2,94 | 5,00% | 937.174,00 |
| 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 | -8,60% | 1.172.007,00 |
| 24.11.2025 | 2,99 | 3,20 | 2,96 | 3,14 | 3,29% | 1.134.744,00 |
| 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% | 2.192.159,00 |
| 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 | 3,87% | 806.500,00 |
| 17.11.2025 | 3,65 | 3,68 | 3,33 | 3,36 | -8,45% | 2.184.323,00 |
| 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 | -3,46% | 1.303.749,00 |
| 12.11.2025 | 4,31 | 4,41 | 3,74 | 3,76 | -12,35% | 2.039.246,00 |
| 11.11.2025 | 4,30 | 4,75 | 4,28 | 4,29 | 0,70% | 1.604.362,00 |
| 10.11.2025 | 4,66 | 4,72 | 4,17 | 4,26 | -4,70% | 2.540.361,00 |
| 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 | 2,61% | 2.956.062,00 |
| 05.11.2025 | 3,77 | 4,38 | 3,77 | 4,21 | 19,60% | 3.450.489,00 |
| 04.11.2025 | 3,36 | 3,85 | 3,33 | 3,52 | 1,44% | 3.531.811,00 |
| 03.11.2025 | 2,97 | 3,58 | 2,94 | 3,47 | 19,24% | 2.941.291,00 |
| 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 | -2,43% | 505.177,00 |
| 29.10.2025 | 2,99 | 3,00 | 2,87 | 2,88 | -2,37% | 353.096,00 |
| 28.10.2025 | 3,10 | 3,10 | 2,90 | 2,95 | -5,45% | 531.900,00 |
| 27.10.2025 | 3,09 | 3,22 | 3,06 | 3,12 | 4,70% | 526.941,00 |