2,050$
-1,91%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 2,06 | 2,12 | 2,04 | 2,05 | -1,44% | 84.996,00 |
| 05.11.2026 | 2,14 | 2,16 | 1,99 | 2,08 | 0,00% | 362.260,00 |
| 04.11.2026 | 2,00 | 2,10 | 2,00 | 2,08 | 4,52% | 117.813,00 |
| 03.11.2026 | 1,99 | 2,02 | 1,97 | 1,99 | 1,02% | 119.379,00 |
| 02.11.2026 | 2,00 | 2,10 | 1,97 | 1,97 | -1,50% | 165.352,00 |
| 30.10.2026 | 1,96 | 2,06 | 1,96 | 2,00 | -0,50% | 213.417,00 |
| 29.10.2026 | 2,07 | 2,09 | 1,99 | 2,01 | -4,74% | 281.271,00 |
| 28.10.2026 | 2,12 | 2,18 | 2,07 | 2,11 | 0,96% | 81.130,00 |
| 27.10.2026 | 2,10 | 2,13 | 2,09 | 2,09 | -0,95% | 94.985,00 |
| 26.10.2026 | 2,12 | 2,14 | 2,08 | 2,11 | 0,00% | 116.689,00 |
| 23.10.2026 | 2,08 | 2,14 | 2,08 | 2,11 | -0,47% | 139.213,00 |
| 22.10.2026 | 2,18 | 2,18 | 2,11 | 2,12 | -2,75% | 266.525,00 |
| 21.10.2026 | 2,26 | 2,26 | 2,18 | 2,18 | -3,54% | 165.779,00 |
| 20.10.2026 | 2,20 | 2,30 | 2,20 | 2,26 | 0,44% | 77.968,00 |
| 19.10.2026 | 2,25 | 2,29 | 2,21 | 2,25 | -0,88% | 98.477,00 |
| 16.10.2026 | 2,25 | 2,34 | 2,22 | 2,27 | -2,99% | 647.475,00 |
| 15.10.2026 | 2,39 | 2,42 | 2,33 | 2,34 | -4,88% | 319.015,00 |
| 14.10.2026 | 2,60 | 2,65 | 2,44 | 2,46 | -7,17% | 228.232,00 |
| 13.10.2026 | 2,56 | 2,66 | 2,53 | 2,65 | 3,11% | 98.304,00 |
| 12.10.2026 | 2,50 | 2,57 | 2,41 | 2,57 | 3,21% | 406.262,00 |
| 09.10.2026 | 2,46 | 2,54 | 2,46 | 2,49 | 0,40% | 94.263,00 |
| 08.10.2026 | 2,50 | 2,57 | 2,45 | 2,48 | -2,75% | 99.498,00 |
| 07.10.2026 | 2,59 | 2,60 | 2,43 | 2,55 | -0,78% | 416.192,00 |
| 06.10.2026 | 2,74 | 2,76 | 2,54 | 2,57 | -6,38% | 300.183,00 |
| 05.10.2026 | 2,73 | 2,83 | 2,70 | 2,75 | -0,18% | 481.759,00 |
| 02.10.2026 | 2,70 | 2,79 | 2,60 | 2,75 | 1,85% | 232.599,00 |
| 01.10.2026 | 2,64 | 2,72 | 2,64 | 2,70 | 0,75% | 242.485,00 |
| 30.09.2026 | 2,71 | 2,71 | 2,60 | 2,68 | -1,11% | 355.861,00 |
| 29.09.2026 | 2,67 | 2,73 | 2,63 | 2,71 | 0,56% | 293.711,00 |
| 28.09.2026 | 2,69 | 2,73 | 2,66 | 2,70 | -0,19% | 203.681,00 |
| 25.09.2026 | 2,73 | 2,82 | 2,66 | 2,70 | 0,00% | 389.466,00 |
| 24.09.2026 | 2,82 | 2,82 | 2,70 | 2,70 | -4,93% | 312.276,00 |
| 23.09.2026 | 2,80 | 2,86 | 2,76 | 2,84 | 1,43% | 432.112,00 |
| 22.09.2026 | 2,76 | 2,82 | 2,71 | 2,80 | 2,00% | 457.298,00 |
| 21.09.2026 | 2,77 | 2,77 | 2,69 | 2,75 | -0,18% | 366.476,00 |
| 18.09.2026 | 2,80 | 2,81 | 2,72 | 2,75 | -1,43% | 356.694,00 |
| 17.09.2026 | 2,80 | 2,83 | 2,77 | 2,79 | -0,89% | 327.679,00 |
| 16.09.2026 | 2,73 | 2,85 | 2,64 | 2,82 | 2,74% | 526.156,00 |
| 15.09.2026 | 2,59 | 2,76 | 2,58 | 2,74 | 4,58% | 363.997,00 |
| 14.09.2026 | 2,69 | 2,74 | 2,61 | 2,62 | -3,32% | 310.828,00 |
| 11.09.2026 | 2,65 | 2,78 | 2,58 | 2,71 | 3,63% | 466.272,00 |
| 10.09.2026 | 2,66 | 2,67 | 2,55 | 2,62 | -2,43% | 604.040,00 |
| 09.09.2026 | 2,66 | 2,80 | 2,57 | 2,68 | 1,13% | 632.285,00 |
| 08.09.2026 | 2,73 | 2,82 | 2,64 | 2,65 | -3,99% | 658.918,00 |
| 04.09.2026 | 2,81 | 2,82 | 2,70 | 2,76 | -1,78% | 343.335,00 |
| 03.09.2026 | 2,80 | 2,89 | 2,78 | 2,81 | -0,35% | 451.279,00 |
| 02.09.2026 | 2,75 | 2,99 | 2,75 | 2,82 | 3,49% | 796.272,00 |
| 01.09.2026 | 3,00 | 3,00 | 2,64 | 2,73 | -7,00% | 1.276.532,00 |
| 31.08.2026 | 2,74 | 3,02 | 2,46 | 2,93 | 22,08% | 14.152.945,00 |
| 28.08.2026 | 2,32 | 2,45 | 2,32 | 2,40 | 4,35% | 294.007,00 |
| 27.08.2026 | 2,35 | 2,37 | 2,29 | 2,30 | -4,56% | 156.365,00 |
| 26.08.2026 | 2,37 | 2,43 | 2,36 | 2,41 | -0,82% | 110.586,00 |
| 25.08.2026 | 2,35 | 2,43 | 2,34 | 2,43 | 2,53% | 98.170,00 |
| 24.08.2026 | 2,26 | 2,48 | 2,18 | 2,37 | 3,49% | 692.358,00 |
| 21.08.2026 | 2,30 | 2,35 | 2,26 | 2,29 | 0,88% | 314.191,00 |
| 20.08.2026 | 2,37 | 2,37 | 2,26 | 2,27 | -4,62% | 70.593,00 |
| 19.08.2026 | 2,22 | 2,39 | 2,21 | 2,38 | 7,69% | 128.193,00 |
| 18.08.2026 | 2,25 | 2,27 | 2,20 | 2,21 | -0,45% | 54.785,00 |
| 17.08.2026 | 2,25 | 2,27 | 2,19 | 2,22 | -0,89% | 129.046,00 |
| 14.08.2026 | 2,19 | 2,26 | 2,14 | 2,24 | 1,59% | 93.640,00 |
| 13.08.2026 | 2,25 | 2,36 | 2,20 | 2,21 | -2,00% | 138.725,00 |
| 12.08.2026 | 2,24 | 2,27 | 2,18 | 2,25 | 2,27% | 119.949,00 |
| 11.08.2026 | 2,24 | 2,27 | 2,17 | 2,20 | -2,65% | 90.894,00 |
| 10.08.2026 | 2,14 | 2,38 | 2,14 | 2,26 | 3,67% | 262.004,00 |
| 07.08.2026 | 2,05 | 2,20 | 2,05 | 2,18 | 4,31% | 157.408,00 |
| 06.08.2026 | 2,11 | 2,12 | 2,03 | 2,09 | 0,00% | 66.309,00 |
| 05.08.2026 | 2,00 | 2,13 | 1,90 | 2,09 | 5,03% | 244.465,00 |
| 04.08.2026 | 1,90 | 2,00 | 1,90 | 1,99 | 3,65% | 100.056,00 |
| 03.08.2026 | 1,83 | 1,96 | 1,83 | 1,92 | 4,35% | 115.425,00 |
| 31.07.2026 | 1,81 | 1,96 | 1,81 | 1,84 | 0,55% | 113.699,00 |
| 30.07.2026 | 1,95 | 2,10 | 1,74 | 1,83 | -5,67% | 474.871,00 |
| 29.07.2026 | 1,98 | 1,98 | 1,88 | 1,94 | 0,52% | 183.673,00 |
| 28.07.2026 | 2,03 | 2,06 | 1,93 | 1,93 | -1,53% | 127.945,00 |
| 27.07.2026 | 1,98 | 2,23 | 1,94 | 1,96 | 1,55% | 653.963,00 |
| 24.07.2026 | 1,91 | 1,95 | 1,86 | 1,93 | 0,52% | 90.591,00 |
| 23.07.2026 | 1,85 | 1,99 | 1,84 | 1,92 | 3,78% | 196.475,00 |
| 22.07.2026 | 1,81 | 1,88 | 1,74 | 1,85 | 1,09% | 134.798,00 |
| 21.07.2026 | 1,66 | 1,85 | 1,62 | 1,83 | 8,61% | 238.914,00 |
| 20.07.2026 | 1,63 | 1,75 | 1,63 | 1,69 | 0,30% | 255.955,00 |
| 17.07.2026 | 1,64 | 1,71 | 1,64 | 1,68 | -0,59% | 414.478,00 |
| 16.07.2026 | 1,82 | 1,82 | 1,69 | 1,69 | -8,15% | 297.467,00 |
| 15.07.2026 | 1,72 | 1,85 | 1,72 | 1,84 | 9,85% | 167.457,00 |
| 14.07.2026 | 1,68 | 1,72 | 1,67 | 1,68 | -2,05% | 66.670,00 |
| 13.07.2026 | 1,70 | 1,74 | 1,66 | 1,71 | 0,00% | 75.937,00 |
| 10.07.2026 | 1,63 | 1,73 | 1,61 | 1,71 | 4,91% | 136.556,00 |
| 09.07.2026 | 1,61 | 1,66 | 1,58 | 1,63 | -1,21% | 257.913,00 |
| 08.07.2026 | 1,57 | 1,69 | 1,57 | 1,65 | 5,77% | 388.863,00 |
| 07.07.2026 | 1,62 | 1,63 | 1,53 | 1,56 | -4,29% | 335.070,00 |
| 06.07.2026 | 1,56 | 1,67 | 1,56 | 1,63 | 5,84% | 183.788,00 |
| 02.07.2026 | 1,71 | 1,74 | 1,51 | 1,54 | -9,41% | 343.234,00 |
| 01.07.2026 | 1,48 | 1,79 | 1,48 | 1,70 | 15,25% | 827.264,00 |
| 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 |