1,755$
18,58%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.07.2026 | 1,51 | 1,79 | 1,51 | 1,76 | 18,98% | 127.516,00 |
| 30.06.2026 | 1,45 | 1,57 | 1,40 | 1,48 | 1,72% | 569.975,00 |
| 29.06.2026 | 1,44 | 1,51 | 1,41 | 1,45 | 2,11% | 438.439,00 |
| 26.06.2026 | 1,31 | 1,44 | 1,31 | 1,42 | 6,37% | 608.123,00 |
| 25.06.2026 | 1,39 | 1,40 | 1,32 | 1,34 | -5,65% | 363.897,00 |
| 24.06.2026 | 1,44 | 1,48 | 1,34 | 1,42 | -3,08% | 782.693,00 |
| 23.06.2026 | 1,49 | 1,57 | 1,42 | 1,46 | -6,71% | 462.776,00 |
| 22.06.2026 | 1,41 | 1,65 | 1,28 | 1,57 | 9,82% | 1.285.621,00 |
| 18.06.2026 | 1,56 | 1,58 | 1,42 | 1,43 | -7,77% | 437.074,00 |
| 17.06.2026 | 1,72 | 1,73 | 1,54 | 1,55 | -10,69% | 508.709,00 |
| 16.06.2026 | 1,78 | 1,81 | 1,71 | 1,73 | -3,08% | 416.021,00 |
| 15.06.2026 | 1,89 | 1,92 | 1,78 | 1,79 | -4,03% | 321.086,00 |
| 12.06.2026 | 1,98 | 2,07 | 1,85 | 1,86 | -5,58% | 744.091,00 |
| 11.06.2026 | 1,88 | 2,02 | 1,88 | 1,97 | 4,23% | 688.037,00 |
| 10.06.2026 | 1,84 | 1,96 | 1,83 | 1,89 | 1,61% | 347.179,00 |
| 09.06.2026 | 1,87 | 1,92 | 1,80 | 1,86 | 1,09% | 482.807,00 |
| 08.06.2026 | 1,95 | 1,95 | 1,81 | 1,84 | -4,66% | 402.080,00 |
| 05.06.2026 | 2,00 | 2,06 | 1,91 | 1,93 | -5,39% | 842.598,00 |
| 04.06.2026 | 1,96 | 2,08 | 1,96 | 2,04 | 4,35% | 593.040,00 |
| 03.06.2026 | 2,12 | 2,12 | 1,91 | 1,96 | -7,13% | 625.453,00 |
| 02.06.2026 | 2,06 | 2,22 | 2,05 | 2,11 | 2,93% | 1.279.747,00 |
| 01.06.2026 | 1,97 | 2,05 | 1,90 | 2,05 | 4,87% | 753.145,00 |
| 29.05.2026 | 1,97 | 2,09 | 1,86 | 1,95 | -0,26% | 1.016.827,00 |
| 28.05.2026 | 2,03 | 2,08 | 1,96 | 1,96 | -4,87% | 561.269,00 |
| 27.05.2026 | 2,10 | 2,12 | 1,97 | 2,06 | -7,01% | 1.418.158,00 |
| 26.05.2026 | 2,25 | 2,37 | 1,87 | 2,21 | -0,90% | 2.743.077,00 |
| 22.05.2026 | 2,42 | 2,49 | 1,95 | 2,23 | -16,79% | 3.726.883,00 |
| 21.05.2026 | 2,61 | 2,71 | 2,53 | 2,68 | 1,90% | 880.237,00 |
| 20.05.2026 | 2,86 | 2,86 | 2,63 | 2,63 | -6,07% | 757.850,00 |
| 19.05.2026 | 2,79 | 2,83 | 2,75 | 2,80 | 0,00% | 426.539,00 |
| 18.05.2026 | 2,86 | 2,88 | 2,72 | 2,80 | -1,75% | 338.100,00 |
| 15.05.2026 | 2,85 | 2,86 | 2,76 | 2,85 | 0,00% | 429.255,00 |
| 14.05.2026 | 2,85 | 2,91 | 2,77 | 2,85 | -1,72% | 694.150,00 |
| 13.05.2026 | 3,01 | 3,04 | 2,87 | 2,90 | -1,36% | 447.973,00 |
| 12.05.2026 | 3,01 | 3,09 | 2,92 | 2,94 | -3,29% | 371.317,00 |
| 11.05.2026 | 2,99 | 3,10 | 2,99 | 3,04 | 2,36% | 339.439,00 |
| 08.05.2026 | 3,04 | 3,10 | 2,96 | 2,97 | -1,66% | 233.165,00 |
| 07.05.2026 | 3,26 | 3,32 | 3,02 | 3,02 | -7,65% | 587.330,00 |
| 06.05.2026 | 3,16 | 3,30 | 3,13 | 3,27 | 3,48% | 430.474,00 |
| 05.05.2026 | 3,04 | 3,20 | 3,01 | 3,16 | 5,33% | 477.572,00 |
| 04.05.2026 | 3,01 | 3,05 | 2,98 | 3,00 | 0,00% | 193.791,00 |
| 01.05.2026 | 3,03 | 3,10 | 2,91 | 3,00 | -0,66% | 592.113,00 |
| 30.04.2026 | 2,88 | 3,07 | 2,88 | 3,02 | 3,42% | 306.617,00 |
| 29.04.2026 | 2,86 | 2,93 | 2,82 | 2,92 | 2,10% | 298.578,00 |
| 28.04.2026 | 2,73 | 2,89 | 2,70 | 2,86 | 3,62% | 404.018,00 |
| 27.04.2026 | 2,73 | 2,78 | 2,72 | 2,76 | 1,47% | 167.990,00 |
| 24.04.2026 | 2,70 | 2,73 | 2,67 | 2,72 | 0,74% | 215.721,00 |
| 23.04.2026 | 2,82 | 2,83 | 2,64 | 2,70 | -4,93% | 646.425,00 |
| 22.04.2026 | 2,81 | 2,87 | 2,80 | 2,84 | 2,16% | 299.491,00 |
| 21.04.2026 | 2,89 | 2,94 | 2,78 | 2,78 | -3,97% | 244.448,00 |
| 20.04.2026 | 2,83 | 2,91 | 2,79 | 2,90 | 2,30% | 212.075,00 |
| 17.04.2026 | 2,83 | 2,87 | 2,78 | 2,83 | 1,07% | 448.279,00 |
| 16.04.2026 | 2,73 | 2,85 | 2,71 | 2,80 | 2,56% | 333.397,00 |
| 15.04.2026 | 2,74 | 2,79 | 2,71 | 2,73 | -1,09% | 202.747,00 |
| 14.04.2026 | 2,70 | 2,77 | 2,68 | 2,76 | 2,99% | 438.202,00 |
| 13.04.2026 | 2,61 | 2,69 | 2,61 | 2,68 | 3,88% | 245.862,00 |
| 10.04.2026 | 2,76 | 2,81 | 2,53 | 2,58 | -6,52% | 625.696,00 |
| 09.04.2026 | 2,82 | 2,83 | 2,62 | 2,76 | -3,66% | 670.394,00 |
| 08.04.2026 | 2,81 | 2,90 | 2,79 | 2,87 | 5,72% | 343.536,00 |
| 07.04.2026 | 2,81 | 2,82 | 2,65 | 2,71 | -3,56% | 677.336,00 |
| 06.04.2026 | 2,81 | 2,92 | 2,74 | 2,81 | -2,09% | 683.435,00 |
| 02.04.2026 | 2,73 | 2,89 | 2,65 | 2,87 | 4,36% | 495.845,00 |
| 01.04.2026 | 2,77 | 2,87 | 2,75 | 2,75 | 0,73% | 483.678,00 |
| 31.03.2026 | 2,59 | 2,79 | 2,59 | 2,73 | 5,00% | 811.870,00 |
| 30.03.2026 | 2,72 | 2,75 | 2,56 | 2,60 | -3,88% | 818.787,00 |
| 27.03.2026 | 2,85 | 2,88 | 2,70 | 2,71 | -4,42% | 767.418,00 |
| 26.03.2026 | 3,12 | 3,19 | 2,83 | 2,83 | -11,29% | 646.027,00 |
| 25.03.2026 | 2,86 | 3,20 | 2,70 | 3,19 | 9,62% | 1.124.623,00 |
| 24.03.2026 | 2,90 | 3,01 | 2,87 | 2,91 | 0,00% | 455.066,00 |
| 23.03.2026 | 2,90 | 3,04 | 2,90 | 2,91 | 0,34% | 644.817,00 |
| 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 |