0,189$
-2,07%
Echtzeit-Aktienkurs Yunji Inc
Bid:
Ask:
Aktienkurse zur Yunji Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 1.160,00 |
| 27.08.2025 | 1,65 | 1,74 | 1,65 | 1,74 | 0,00% | 1.058,00 |
| 26.08.2025 | 1,70 | 1,75 | 1,67 | 1,74 | 2,35% | 5.250,00 |
| 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% | 2.427,00 |
| 19.08.2025 | 1,73 | 1,73 | 1,70 | 1,70 | -1,73% | 1.993,00 |
| 18.08.2025 | 1,70 | 1,73 | 1,70 | 1,73 | 0,00% | 962,00 |
| 15.08.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -1,14% | 2.324,00 |
| 14.08.2025 | 1,76 | 1,76 | 1,73 | 1,75 | -0,57% | 6.664,00 |
| 13.08.2025 | 1,75 | 1,86 | 1,75 | 1,76 | -4,35% | 4.345,00 |
| 12.08.2025 | 1,80 | 1,87 | 1,79 | 1,84 | 5,14% | 2.831,00 |
| 11.08.2025 | 1,75 | 1,76 | 1,74 | 1,75 | -0,85% | 3.784,00 |
| 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% | 48.929,00 |
| 05.08.2025 | 1,80 | 1,85 | 1,80 | 1,85 | 2,78% | 42.815,00 |
| 04.08.2025 | 1,82 | 1,83 | 1,72 | 1,80 | -0,55% | 44.768,00 |
| 01.08.2025 | 1,83 | 1,87 | 1,80 | 1,81 | -1,15% | 21.828,00 |
| 31.07.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 0,05% | 15.480,00 |
| 30.07.2025 | 1,82 | 1,92 | 1,82 | 1,83 | -0,54% | 11.781,00 |
| 29.07.2025 | 1,82 | 1,88 | 1,82 | 1,84 | 1,10% | 3.279,00 |
| 28.07.2025 | 1,82 | 1,94 | 1,82 | 1,82 | -0,60% | 11.106,00 |
| 25.07.2025 | 1,89 | 1,89 | 1,83 | 1,83 | -3,12% | 3.377,00 |
| 24.07.2025 | 1,90 | 1,95 | 1,89 | 1,89 | 0,00% | 1.593,00 |
| 23.07.2025 | 1,96 | 1,96 | 1,89 | 1,89 | -2,07% | 7.644,00 |
| 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% | 51.225,00 |
| 18.07.2025 | 1,93 | 1,97 | 1,85 | 1,94 | 6,42% | 7.127,00 |
| 17.07.2025 | 1,92 | 2,01 | 1,80 | 1,82 | -6,51% | 41.258,00 |
| 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% | 37.216,00 |
| 14.07.2025 | 1,81 | 1,89 | 1,80 | 1,80 | -0,55% | 9.484,00 |
| 11.07.2025 | 1,84 | 1,88 | 1,81 | 1,81 | -5,43% | 5.056,00 |
| 10.07.2025 | 1,78 | 2,00 | 1,78 | 1,91 | 3,46% | 53.842,00 |
| 09.07.2025 | 1,85 | 1,94 | 1,85 | 1,85 | -6,57% | 12.329,00 |
| 08.07.2025 | 1,88 | 2,03 | 1,88 | 1,98 | 5,88% | 9.011,00 |
| 07.07.2025 | 1,99 | 1,99 | 1,82 | 1,87 | 0,54% | 12.391,00 |
| 03.07.2025 | 1,86 | 2,00 | 1,86 | 1,86 | 1,09% | 4.959,00 |
| 02.07.2025 | 1,82 | 1,86 | 1,81 | 1,84 | 3,95% | 7.053,00 |
| 01.07.2025 | 1,91 | 1,97 | 1,77 | 1,77 | -14,08% | 50.719,00 |
| 30.06.2025 | 2,20 | 2,47 | 1,93 | 2,06 | -0,72% | 371.379,00 |
| 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% | 23.528,00 |
| 25.06.2025 | 1,84 | 2,04 | 1,81 | 1,94 | 7,96% | 65.785,00 |
| 24.06.2025 | 1,81 | 1,81 | 1,76 | 1,80 | 2,10% | 902,00 |
| 23.06.2025 | 1,76 | 1,76 | 1,76 | 1,76 | -1,68% | 1.816,00 |
| 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% | 4.538,00 |
| 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% | 4.243,00 |
| 11.06.2025 | 1,80 | 1,82 | 1,70 | 1,70 | -3,95% | 5.090,00 |
| 10.06.2025 | 1,87 | 1,87 | 1,75 | 1,77 | -3,28% | 18.047,00 |
| 09.06.2025 | 1,82 | 1,91 | 1,79 | 1,83 | 1,67% | 3.581,00 |
| 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% | 80.942,00 |
| 04.06.2025 | 1,66 | 1,80 | 1,56 | 1,70 | 6,25% | 50.396,00 |
| 03.06.2025 | 1,56 | 1,62 | 1,56 | 1,60 | 3,23% | 2.281,00 |
| 02.06.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 0,00% | 521,00 |
| 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 | -3,13% | 12.677,00 |
| 28.05.2025 | 1,62 | 1,62 | 1,60 | 1,60 | 3,09% | 215,00 |
| 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 |
| 22.05.2025 | 1,56 | 1,61 | 1,55 | 1,59 | -0,38% | 5.261,00 |
| 21.05.2025 | 1,58 | 1,60 | 1,58 | 1,60 | 1,01% | 952,00 |
| 20.05.2025 | 1,56 | 1,58 | 1,56 | 1,58 | 0,00% | 1.660,00 |
| 19.05.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 0,64% | 536,00 |
| 15.05.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -7,10% | 972,00 |
| 14.05.2025 | 1,60 | 1,69 | 1,55 | 1,69 | 5,62% | 6.217,00 |
| 13.05.2025 | 1,65 | 1,72 | 1,60 | 1,60 | -1,84% | 10.346,00 |
| 12.05.2025 | 1,75 | 1,75 | 1,62 | 1,63 | 1,75% | 11.668,00 |
| 09.05.2025 | 1,59 | 1,69 | 1,59 | 1,60 | 0,12% | 6.082,00 |
| 08.05.2025 | 1,49 | 1,71 | 1,45 | 1,60 | 7,74% | 25.316,00 |
| 07.05.2025 | 1,59 | 1,76 | 1,37 | 1,49 | -6,49% | 63.390,00 |
| 06.05.2025 | 1,68 | 1,78 | 1,59 | 1,59 | -8,84% | 2.313,00 |
| 05.05.2025 | 1,65 | 1,75 | 1,65 | 1,74 | 7,20% | 8.203,00 |
| 02.05.2025 | 1,72 | 1,73 | 1,60 | 1,63 | -5,52% | 6.395,00 |
| 01.05.2025 | 1,55 | 2,08 | 1,54 | 1,72 | 18,62% | 168.933,00 |
| 30.04.2025 | 1,76 | 1,78 | 1,45 | 1,45 | -15,45% | 16.055,00 |
| 29.04.2025 | 1,71 | 1,78 | 1,71 | 1,72 | 0,29% | 955,00 |
| 28.04.2025 | 1,65 | 1,78 | 1,65 | 1,71 | 3,64% | 1.788,00 |
| 23.04.2025 | 1,71 | 1,71 | 1,64 | 1,65 | 5,50% | 1.129,00 |
| 22.04.2025 | 1,55 | 1,70 | 1,55 | 1,56 | -10,63% | 1.435,00 |
| 21.04.2025 | 1,79 | 1,79 | 1,75 | 1,75 | -1,69% | 1.460,00 |
| 17.04.2025 | 1,59 | 1,80 | 1,59 | 1,78 | 11,95% | 2.643,00 |
| 16.04.2025 | 1,50 | 1,59 | 1,50 | 1,59 | -0,62% | 1.704,00 |
| 14.04.2025 | 1,68 | 1,70 | 1,56 | 1,60 | -3,61% | 7.275,00 |
| 10.04.2025 | 1,64 | 1,70 | 1,64 | 1,66 | 0,00% | 5.157,00 |
| 09.04.2025 | 1,79 | 1,79 | 1,66 | 1,66 | -8,29% | 12.702,00 |
| 08.04.2025 | 1,78 | 1,81 | 1,77 | 1,81 | 7,10% | 1.756,00 |
| 07.04.2025 | 1,72 | 1,83 | 1,69 | 1,69 | -7,14% | 12.204,00 |
| 04.04.2025 | 1,69 | 1,82 | 1,69 | 1,82 | 2,54% | 1.794,00 |
| 03.04.2025 | 1,69 | 1,78 | 1,69 | 1,78 | 3,20% | 1.111,00 |
| 02.04.2025 | 1,79 | 1,84 | 1,72 | 1,72 | -0,58% | 1.699,00 |
| 01.04.2025 | 1,70 | 1,85 | 1,70 | 1,73 | 1,82% | 4.055,00 |
| 28.03.2025 | 1,85 | 1,85 | 1,70 | 1,70 | -8,66% | 6.962,00 |