0,189$
-2,07%
Echtzeit-Aktienkurs Yunji Inc
Bid:
Ask:
Aktienkurse zur Yunji Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.10.2025 | 2,02 | 2,05 | 1,99 | 2,02 | -1,46% | 9.634,00 |
| 16.10.2025 | 2,10 | 2,10 | 2,02 | 2,05 | -1,44% | 19.506,00 |
| 15.10.2025 | 2,21 | 2,34 | 2,05 | 2,08 | -4,59% | 43.897,00 |
| 14.10.2025 | 2,27 | 2,27 | 2,11 | 2,18 | -3,11% | 7.348,00 |
| 13.10.2025 | 2,05 | 2,33 | 2,02 | 2,25 | 10,13% | 7.784,00 |
| 10.10.2025 | 2,17 | 2,17 | 2,04 | 2,04 | -9,20% | 6.811,00 |
| 09.10.2025 | 2,26 | 2,29 | 2,09 | 2,25 | -2,17% | 17.385,00 |
| 08.10.2025 | 2,12 | 2,30 | 2,12 | 2,30 | 4,55% | 25.533,00 |
| 07.10.2025 | 1,97 | 2,67 | 1,97 | 2,20 | 11,68% | 246.350,00 |
| 06.10.2025 | 1,95 | 1,97 | 1,93 | 1,97 | 0,51% | 2.544,00 |
| 02.10.2025 | 1,97 | 2,01 | 1,96 | 1,96 | 2,83% | 3.050,00 |
| 01.10.2025 | 1,98 | 2,02 | 1,82 | 1,91 | -3,25% | 3.052,00 |
| 30.09.2025 | 2,00 | 2,00 | 1,87 | 1,97 | 3,41% | 21.864,00 |
| 29.09.2025 | 1,81 | 1,98 | 1,81 | 1,91 | -0,26% | 3.270,00 |
| 26.09.2025 | 1,98 | 1,98 | 1,90 | 1,91 | -3,54% | 9.786,00 |
| 25.09.2025 | 1,95 | 1,99 | 1,95 | 1,98 | 1,54% | 6.610,00 |
| 24.09.2025 | 1,90 | 1,95 | 1,90 | 1,95 | 2,90% | 3.629,00 |
| 23.09.2025 | 1,86 | 1,90 | 1,81 | 1,90 | 0,80% | 3.671,00 |
| 22.09.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 1,62% | 1.638,00 |
| 19.09.2025 | 1,78 | 1,91 | 1,75 | 1,85 | 2,21% | 4.925,00 |
| 18.09.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -2,74% | 7.049,00 |
| 17.09.2025 | 1,86 | 1,89 | 1,84 | 1,86 | 2,82% | 7.616,00 |
| 16.09.2025 | 1,90 | 1,91 | 1,78 | 1,81 | -6,21% | 20.421,00 |
| 15.09.2025 | 1,92 | 1,93 | 1,86 | 1,93 | 3,76% | 11.390,00 |
| 12.09.2025 | 1,92 | 2,05 | 1,86 | 1,86 | -3,12% | 21.041,00 |
| 11.09.2025 | 1,86 | 1,97 | 1,85 | 1,92 | 0,52% | 38.844,00 |
| 10.09.2025 | 1,80 | 1,91 | 1,72 | 1,91 | 7,30% | 67.791,00 |
| 09.09.2025 | 1,70 | 1,90 | 1,70 | 1,78 | 1,71% | 180.936,00 |
| 08.09.2025 | 1,65 | 1,75 | 1,56 | 1,75 | 2,34% | 213.009,00 |
| 05.09.2025 | 1,64 | 1,72 | 1,63 | 1,71 | 4,91% | 7.229,00 |
| 04.09.2025 | 1,66 | 1,68 | 1,62 | 1,63 | -3,55% | 21.268,00 |
| 03.09.2025 | 1,71 | 1,71 | 1,67 | 1,69 | -1,17% | 2.267,00 |
| 02.09.2025 | 1,70 | 1,71 | 1,70 | 1,71 | -1,72% | 772,00 |
| 29.08.2025 | 1,67 | 1,74 | 1,67 | 1,74 | 3,57% | 1.940,00 |
| 28.08.2025 | 1,65 | 1,71 | 1,65 | 1,68 | -3,45% | 1.015,00 |
| 27.08.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 0,03% | 1.029,00 |
| 26.08.2025 | 1,70 | 1,75 | 1,67 | 1,74 | 2,32% | 5.187,00 |
| 25.08.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 1,80% | 3.063,00 |
| 22.08.2025 | 1,70 | 1,70 | 1,67 | 1,67 | -2,34% | 977,00 |
| 21.08.2025 | 1,78 | 1,80 | 1,70 | 1,71 | 0,00% | 3.300,00 |
| 20.08.2025 | 1,70 | 1,79 | 1,70 | 1,71 | 0,59% | 2.262,00 |
| 19.08.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,73% | 1.017,00 |
| 18.08.2025 | 1,70 | 1,73 | 1,70 | 1,73 | -0,01% | 962,00 |
| 15.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,13% | 2.324,00 |
| 14.08.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,57% | 6.642,00 |
| 13.08.2025 | 1,75 | 1,86 | 1,75 | 1,76 | -4,35% | 4.295,00 |
| 12.08.2025 | 1,80 | 1,87 | 1,79 | 1,84 | 5,14% | 2.816,00 |
| 11.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,85% | 3.471,00 |
| 08.08.2025 | 1,75 | 1,82 | 1,74 | 1,77 | -0,28% | 9.574,00 |
| 07.08.2025 | 1,80 | 1,82 | 1,73 | 1,77 | 0,57% | 2.121,00 |
| 06.08.2025 | 1,79 | 1,92 | 1,73 | 1,76 | -4,86% | 48.870,00 |
| 05.08.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | 1.613,00 |
| 04.08.2025 | 1,82 | 1,83 | 1,72 | 1,80 | -0,55% | 6.276,00 |
| 01.08.2025 | 1,83 | 1,87 | 1,80 | 1,81 | -1,16% | 21.828,00 |
| 31.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,07% | 516,00 |
| 30.07.2025 | 1,82 | 1,92 | 1,82 | 1,83 | -0,54% | 11.780,00 |
| 29.07.2025 | 1,82 | 1,88 | 1,82 | 1,84 | 1,10% | 3.231,00 |
| 28.07.2025 | 1,82 | 1,94 | 1,82 | 1,82 | -0,58% | 11.037,00 |
| 25.07.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -3,14% | 3.377,00 |
| 24.07.2025 | 1,90 | 1,95 | 1,89 | 1,89 | -0,01% | 1.552,00 |
| 23.07.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -2,07% | 7.624,00 |
| 22.07.2025 | 1,94 | 1,98 | 1,87 | 1,93 | 0,00% | 10.880,00 |
| 21.07.2025 | 1,93 | 2,10 | 1,87 | 1,93 | -0,52% | 51.214,00 |
| 18.07.2025 | 1,93 | 1,97 | 1,85 | 1,94 | 6,44% | 7.127,00 |
| 17.07.2025 | 1,92 | 2,01 | 1,80 | 1,82 | -6,52% | 40.638,00 |
| 16.07.2025 | 1,89 | 1,95 | 1,82 | 1,95 | 7,14% | 3.323,00 |
| 15.07.2025 | 1,88 | 1,94 | 1,82 | 1,82 | 1,11% | 35.341,00 |
| 14.07.2025 | 1,81 | 1,89 | 1,80 | 1,80 | -0,55% | 9.399,00 |
| 11.07.2025 | 1,84 | 1,88 | 1,81 | 1,81 | -5,41% | 5.056,00 |
| 10.07.2025 | 1,78 | 2,00 | 1,78 | 1,91 | 3,44% | 53.224,00 |
| 09.07.2025 | 1,85 | 1,94 | 1,85 | 1,85 | -6,57% | 11.807,00 |
| 08.07.2025 | 1,88 | 2,03 | 1,88 | 1,98 | 5,88% | 8.947,00 |
| 07.07.2025 | 1,99 | 1,99 | 1,82 | 1,87 | 0,54% | 11.688,00 |
| 03.07.2025 | 1,86 | 2,00 | 1,86 | 1,86 | 1,08% | 4.959,00 |
| 02.07.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 3,96% | 6.761,00 |
| 01.07.2025 | 1,91 | 1,97 | 1,77 | 1,77 | -14,08% | 50.165,00 |
| 30.06.2025 | 2,20 | 2,47 | 1,93 | 2,06 | -0,72% | 192.063,00 |
| 27.06.2025 | 1,97 | 2,10 | 1,94 | 2,08 | 6,41% | 290.427,00 |
| 26.06.2025 | 1,99 | 1,99 | 1,88 | 1,95 | 0,52% | 20.633,00 |
| 25.06.2025 | 1,84 | 2,04 | 1,81 | 1,94 | 7,93% | 49.950,00 |
| 24.06.2025 | 1,81 | 1,81 | 1,76 | 1,80 | 2,13% | 902,00 |
| 23.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 1.805,00 |
| 20.06.2025 | 1,84 | 1,91 | 1,73 | 1,79 | 2,87% | 40.652,00 |
| 18.06.2025 | 1,71 | 1,82 | 1,71 | 1,74 | 4,19% | 11.581,00 |
| 16.06.2025 | 1,75 | 1,75 | 1,66 | 1,67 | 0,36% | 2.755,00 |
| 13.06.2025 | 1,71 | 1,71 | 1,65 | 1,66 | -7,04% | 5.001,00 |
| 12.06.2025 | 1,70 | 1,90 | 1,70 | 1,79 | 5,29% | 2.775,00 |
| 11.06.2025 | 1,80 | 1,82 | 1,70 | 1,70 | -3,95% | 4.971,00 |
| 10.06.2025 | 1,87 | 1,87 | 1,75 | 1,77 | -3,28% | 17.490,00 |
| 09.06.2025 | 1,82 | 1,91 | 1,79 | 1,83 | 1,67% | 3.569,00 |
| 06.06.2025 | 1,90 | 2,01 | 1,80 | 1,80 | -3,74% | 22.912,00 |
| 05.06.2025 | 1,85 | 2,12 | 1,78 | 1,87 | 10,00% | 79.236,00 |
| 04.06.2025 | 1,66 | 1,80 | 1,56 | 1,70 | 6,25% | 32.858,00 |
| 03.06.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 3,23% | 632,00 |
| 02.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 431,00 |
| 30.05.2025 | 1,55 | 1,58 | 1,47 | 1,55 | 0,00% | 9.361,00 |
| 29.05.2025 | 1,55 | 1,63 | 1,45 | 1,55 | -3,10% | 12.673,00 |
| 28.05.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 3,06% | 213,00 |
| 27.05.2025 | 1,59 | 1,62 | 1,53 | 1,55 | -3,18% | 9.022,00 |
| 23.05.2025 | 1,59 | 1,61 | 1,59 | 1,60 | 0,82% | 2.512,00 |