2,410$
3,88%
Echtzeit-Aktienkurs So-Young International
Bid:
Ask:
Aktienkurse zur So-Young International Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 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 |