0,189$
-2,07%
Echtzeit-Aktienkurs Yunji Inc
Bid:
Ask:
Aktienkurse zur Yunji Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 1,68 | 1,85 | 1,67 | 1,85 | 10,78% | 3.691,00 |
| 19.03.2026 | 1,85 | 1,85 | 1,67 | 1,67 | -10,70% | 5.139,00 |
| 18.03.2026 | 1,57 | 1,87 | 1,57 | 1,87 | 6,25% | 1.754,00 |
| 17.03.2026 | 1,61 | 1,77 | 1,61 | 1,76 | 3,53% | 1.995,00 |
| 16.03.2026 | 1,56 | 1,80 | 1,56 | 1,70 | -6,08% | 6.761,00 |
| 13.03.2026 | 1,87 | 1,87 | 1,52 | 1,81 | -3,72% | 2.458,00 |
| 12.03.2026 | 1,72 | 1,88 | 1,72 | 1,88 | 3,87% | 2.333,00 |
| 11.03.2026 | 1,80 | 1,81 | 1,80 | 1,81 | 3,43% | 2.433,00 |
| 10.03.2026 | 1,67 | 1,75 | 1,63 | 1,75 | 12,90% | 2.080,00 |
| 09.03.2026 | 1,69 | 1,69 | 1,41 | 1,55 | -12,42% | 9.555,00 |
| 06.03.2026 | 1,75 | 1,77 | 1,55 | 1,77 | 1,14% | 8.234,00 |
| 05.03.2026 | 1,46 | 1,75 | 1,40 | 1,75 | 19,86% | 9.537,00 |
| 04.03.2026 | 1,50 | 1,50 | 1,45 | 1,46 | -7,10% | 2.324,00 |
| 03.03.2026 | 1,50 | 1,60 | 1,32 | 1,57 | 5,48% | 31.054,00 |
| 02.03.2026 | 1,39 | 1,49 | 1,38 | 1,49 | -1,32% | 2.075,00 |
| 27.02.2026 | 1,41 | 1,55 | 1,34 | 1,51 | 7,86% | 44.229,00 |
| 26.02.2026 | 1,41 | 1,41 | 1,37 | 1,40 | 2,94% | 5.457,00 |
| 25.02.2026 | 1,36 | 1,36 | 1,34 | 1,36 | 0,73% | 2.557,00 |
| 24.02.2026 | 1,26 | 1,35 | 1,26 | 1,35 | -2,95% | 2.290,00 |
| 23.02.2026 | 1,38 | 1,45 | 1,37 | 1,39 | -4,71% | 4.330,00 |
| 20.02.2026 | 1,42 | 1,51 | 1,38 | 1,46 | 4,29% | 9.753,00 |
| 19.02.2026 | 1,36 | 1,45 | 1,36 | 1,40 | 0,72% | 4.110,00 |
| 18.02.2026 | 1,43 | 1,43 | 1,39 | 1,39 | -2,80% | 5.898,00 |
| 17.02.2026 | 1,43 | 1,43 | 1,35 | 1,43 | 1,42% | 9.181,00 |
| 13.02.2026 | 1,32 | 1,41 | 1,32 | 1,41 | -2,08% | 2.606,00 |
| 12.02.2026 | 1,31 | 1,46 | 1,31 | 1,44 | 5,88% | 9.972,00 |
| 11.02.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 0,00% | 9.066,00 |
| 10.02.2026 | 1,28 | 1,36 | 1,28 | 1,36 | 0,74% | 11.305,00 |
| 09.02.2026 | 1,39 | 1,43 | 1,25 | 1,35 | -7,22% | 19.950,00 |
| 06.02.2026 | 1,30 | 1,46 | 1,25 | 1,46 | -3,00% | 34.505,00 |
| 05.02.2026 | 1,46 | 1,53 | 1,42 | 1,50 | -1,32% | 27.306,00 |
| 04.02.2026 | 1,53 | 1,68 | 1,39 | 1,52 | -4,40% | 33.976,00 |
| 03.02.2026 | 1,80 | 1,80 | 1,55 | 1,59 | -14,05% | 246.454,00 |
| 02.02.2026 | 1,88 | 2,33 | 1,62 | 1,85 | 16,35% | 8.847.970,00 |
| 30.01.2026 | 1,48 | 1,79 | 1,46 | 1,59 | 1,92% | 3.592.403,00 |
| 29.01.2026 | 1,45 | 1,63 | 1,44 | 1,56 | 5,41% | 34.202,00 |
| 28.01.2026 | 1,32 | 1,63 | 1,32 | 1,48 | 12,98% | 57.698,00 |
| 27.01.2026 | 1,32 | 1,32 | 1,31 | 1,31 | 0,01% | 1.568,00 |
| 26.01.2026 | 1,30 | 1,31 | 1,25 | 1,31 | 1,54% | 2.297,00 |
| 23.01.2026 | 1,29 | 1,33 | 1,25 | 1,29 | 0,00% | 5.322,00 |
| 22.01.2026 | 1,28 | 1,29 | 1,26 | 1,29 | 0,00% | 1.212,00 |
| 21.01.2026 | 1,31 | 1,33 | 1,26 | 1,29 | -3,01% | 5.534,00 |
| 20.01.2026 | 1,30 | 1,33 | 1,25 | 1,33 | 2,31% | 6.439,00 |
| 16.01.2026 | 1,30 | 1,40 | 1,26 | 1,30 | 0,00% | 11.884,00 |
| 15.01.2026 | 1,36 | 1,36 | 1,25 | 1,30 | -0,76% | 2.694,00 |
| 13.01.2026 | 1,31 | 1,31 | 1,29 | 1,31 | 0,00% | 2.606,00 |
| 12.01.2026 | 1,30 | 1,31 | 1,30 | 1,31 | 0,77% | 3.449,00 |
| 09.01.2026 | 1,29 | 1,30 | 1,29 | 1,30 | 0,78% | 410,00 |
| 08.01.2026 | 1,30 | 1,30 | 1,29 | 1,29 | -1,53% | 1.435,00 |
| 07.01.2026 | 1,24 | 1,31 | 1,24 | 1,31 | 6,51% | 2.631,00 |
| 06.01.2026 | 1,15 | 1,23 | 1,15 | 1,23 | 9,81% | 4.274,00 |
| 05.01.2026 | 1,14 | 1,20 | 1,11 | 1,12 | -5,88% | 7.559,00 |
| 02.01.2026 | 1,20 | 1,20 | 1,18 | 1,19 | 0,85% | 1.650,00 |
| 31.12.2025 | 1,24 | 1,24 | 1,18 | 1,18 | -4,07% | 5.711,00 |
| 30.12.2025 | 1,43 | 1,43 | 1,20 | 1,23 | -12,77% | 13.870,00 |
| 29.12.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -5,37% | 1.650,00 |
| 26.12.2025 | 1,60 | 1,60 | 1,41 | 1,49 | -0,67% | 8.139,00 |
| 24.12.2025 | 1,49 | 1,69 | 1,49 | 1,50 | -1,96% | 16.661,00 |
| 23.12.2025 | 1,43 | 1,56 | 1,43 | 1,53 | 6,99% | 4.697,00 |
| 22.12.2025 | 1,42 | 1,60 | 1,42 | 1,43 | 1,42% | 30.442,00 |
| 19.12.2025 | 1,41 | 1,48 | 1,41 | 1,41 | -0,70% | 862,00 |
| 17.12.2025 | 1,49 | 1,49 | 1,42 | 1,42 | 1,43% | 745,00 |
| 16.12.2025 | 1,39 | 1,41 | 1,39 | 1,40 | -6,04% | 970,00 |
| 15.12.2025 | 1,51 | 1,51 | 1,49 | 1,49 | -7,45% | 2.367,00 |
| 11.12.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 0,63% | 306,00 |
| 10.12.2025 | 1,58 | 1,66 | 1,58 | 1,60 | 5,95% | 6.030,00 |
| 09.12.2025 | 1,58 | 1,59 | 1,51 | 1,51 | -0,65% | 1.012,00 |
| 08.12.2025 | 1,51 | 1,57 | 1,51 | 1,52 | -2,25% | 2.399,00 |
| 05.12.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 3,66% | 2.970,00 |
| 04.12.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -3,81% | 1.094,00 |
| 02.12.2025 | 1,52 | 1,56 | 1,52 | 1,56 | 3,28% | 532,00 |
| 01.12.2025 | 1,55 | 1,55 | 1,51 | 1,51 | -1,95% | 4.843,00 |
| 28.11.2025 | 1,52 | 1,55 | 1,52 | 1,54 | 1,32% | 1.029,00 |
| 26.11.2025 | 1,65 | 1,65 | 1,52 | 1,52 | 2,70% | 629,00 |
| 24.11.2025 | 1,42 | 1,48 | 1,42 | 1,48 | 2,07% | 2.165,00 |
| 21.11.2025 | 1,57 | 1,57 | 1,45 | 1,45 | -9,38% | 5.023,00 |
| 20.11.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 1,27% | 728,00 |
| 19.11.2025 | 1,56 | 1,60 | 1,56 | 1,58 | -1,86% | 1.058,00 |
| 18.11.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -3,59% | 6.468,00 |
| 17.11.2025 | 1,67 | 1,71 | 1,66 | 1,67 | -1,76% | 4.861,00 |
| 13.11.2025 | 1,69 | 1,70 | 1,68 | 1,70 | -0,01% | 2.404,00 |
| 12.11.2025 | 1,74 | 1,77 | 1,70 | 1,70 | -1,73% | 6.508,00 |
| 11.11.2025 | 1,73 | 1,78 | 1,73 | 1,73 | -0,57% | 4.150,00 |
| 10.11.2025 | 1,80 | 1,80 | 1,73 | 1,74 | 1,75% | 2.845,00 |
| 07.11.2025 | 1,72 | 1,72 | 1,70 | 1,71 | -1,72% | 4.507,00 |
| 06.11.2025 | 1,72 | 1,75 | 1,69 | 1,74 | 1,75% | 6.116,00 |
| 05.11.2025 | 1,80 | 1,80 | 1,70 | 1,71 | -4,47% | 4.146,00 |
| 04.11.2025 | 1,80 | 1,81 | 1,79 | 1,79 | -1,10% | 6.987,00 |
| 03.11.2025 | 1,80 | 1,83 | 1,80 | 1,81 | -0,95% | 7.167,00 |
| 31.10.2025 | 1,83 | 1,87 | 1,80 | 1,83 | 0,96% | 6.921,00 |
| 30.10.2025 | 1,81 | 1,91 | 1,81 | 1,81 | -2,16% | 6.134,00 |
| 29.10.2025 | 1,88 | 1,88 | 1,81 | 1,85 | -0,54% | 3.059,00 |
| 28.10.2025 | 1,87 | 1,87 | 1,86 | 1,86 | -0,53% | 678,00 |
| 27.10.2025 | 1,87 | 1,89 | 1,87 | 1,87 | 0,54% | 1.228,00 |
| 24.10.2025 | 2,00 | 2,00 | 1,85 | 1,86 | 2,76% | 1.664,00 |
| 23.10.2025 | 1,85 | 1,85 | 1,81 | 1,81 | -1,63% | 3.332,00 |
| 22.10.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -2,65% | 8.544,00 |
| 21.10.2025 | 1,91 | 1,91 | 1,89 | 1,89 | 3,85% | 13.387,00 |
| 20.10.2025 | 2,00 | 2,00 | 1,82 | 1,82 | -9,90% | 6.050,00 |
| 17.10.2025 | 2,02 | 2,05 | 1,99 | 2,02 | -1,46% | 9.702,00 |