0,189$
-2,07%
Echtzeit-Aktienkurs Yunji Inc
Bid:
Ask:
Aktienkurse zur Yunji Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.03.2025 | 1,70 | 1,88 | 1,70 | 1,86 | 4,49% | 2.383,00 |
| 26.03.2025 | 1,79 | 1,79 | 1,78 | 1,78 | -4,81% | 1.718,00 |
| 25.03.2025 | 1,89 | 1,96 | 1,79 | 1,87 | -2,60% | 2.026,00 |
| 24.03.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | 577,00 |
| 21.03.2025 | 1,97 | 1,99 | 1,83 | 1,93 | 3,21% | 9.200,00 |
| 20.03.2025 | 1,93 | 1,93 | 1,82 | 1,87 | -1,22% | 1.462,00 |
| 19.03.2025 | 1,89 | 1,96 | 1,88 | 1,89 | -0,05% | 4.117,00 |
| 18.03.2025 | 1,90 | 1,90 | 1,86 | 1,89 | -2,57% | 1.156,00 |
| 17.03.2025 | 1,94 | 1,94 | 1,94 | 1,94 | -1,82% | 298,00 |
| 14.03.2025 | 1,92 | 1,98 | 1,86 | 1,98 | 3,94% | 1.632,00 |
| 13.03.2025 | 2,00 | 2,00 | 1,85 | 1,91 | -7,07% | 2.327,00 |
| 12.03.2025 | 1,73 | 2,30 | 1,73 | 2,05 | 17,14% | 49.556,00 |
| 11.03.2025 | 1,74 | 1,78 | 1,69 | 1,75 | 2,34% | 9.331,00 |
| 10.03.2025 | 1,73 | 1,77 | 1,71 | 1,71 | -6,04% | 5.996,00 |
| 07.03.2025 | 1,73 | 1,85 | 1,70 | 1,82 | 1,11% | 12.155,00 |
| 06.03.2025 | 1,76 | 1,90 | 1,71 | 1,80 | 4,65% | 13.451,00 |
| 05.03.2025 | 1,72 | 1,79 | 1,68 | 1,72 | 0,58% | 11.773,00 |
| 04.03.2025 | 1,76 | 1,83 | 1,70 | 1,71 | -2,84% | 5.220,00 |
| 03.03.2025 | 1,73 | 1,95 | 1,73 | 1,76 | -1,12% | 7.718,00 |
| 28.02.2025 | 1,81 | 1,89 | 1,76 | 1,78 | -1,66% | 4.445,00 |
| 27.02.2025 | 1,83 | 1,93 | 1,76 | 1,81 | -2,69% | 12.221,00 |
| 26.02.2025 | 1,82 | 1,93 | 1,82 | 1,86 | 0,00% | 13.578,00 |
| 25.02.2025 | 1,82 | 1,98 | 1,78 | 1,86 | 3,33% | 16.004,00 |
| 24.02.2025 | 1,80 | 1,90 | 1,69 | 1,80 | -1,64% | 6.988,00 |
| 21.02.2025 | 1,78 | 1,98 | 1,78 | 1,83 | 0,55% | 37.373,00 |
| 20.02.2025 | 1,77 | 1,84 | 1,76 | 1,82 | 2,25% | 9.269,00 |
| 19.02.2025 | 1,66 | 1,80 | 1,66 | 1,78 | 2,89% | 7.705,00 |
| 18.02.2025 | 1,66 | 1,79 | 1,66 | 1,73 | -1,70% | 14.040,00 |
| 14.02.2025 | 1,72 | 1,78 | 1,68 | 1,76 | 5,39% | 4.029,00 |
| 13.02.2025 | 1,71 | 1,73 | 1,67 | 1,67 | -3,47% | 851,00 |
| 12.02.2025 | 1,71 | 1,75 | 1,67 | 1,73 | 2,37% | 5.205,00 |
| 11.02.2025 | 1,72 | 1,73 | 1,65 | 1,69 | -2,31% | 5.645,00 |
| 10.02.2025 | 1,75 | 1,79 | 1,73 | 1,73 | -0,57% | 2.527,00 |
| 07.02.2025 | 1,73 | 1,84 | 1,73 | 1,74 | -4,92% | 3.417,00 |
| 06.02.2025 | 1,88 | 1,89 | 1,76 | 1,83 | -3,17% | 5.789,00 |
| 05.02.2025 | 1,68 | 1,89 | 1,68 | 1,89 | 0,53% | 8.944,00 |
| 04.02.2025 | 1,72 | 1,88 | 1,70 | 1,88 | 9,30% | 12.321,00 |
| 03.02.2025 | 1,75 | 1,81 | 1,71 | 1,72 | -8,02% | 1.285,00 |
| 31.01.2025 | 1,77 | 1,89 | 1,70 | 1,87 | 3,31% | 93.917,00 |
| 30.01.2025 | 1,77 | 1,93 | 1,73 | 1,81 | 2,84% | 118.049,00 |
| 29.01.2025 | 1,74 | 1,82 | 1,69 | 1,76 | -0,56% | 15.278,00 |
| 28.01.2025 | 1,74 | 1,79 | 1,72 | 1,77 | -1,67% | 9.320,00 |
| 27.01.2025 | 1,73 | 1,80 | 1,69 | 1,80 | 1,12% | 57.815,00 |
| 24.01.2025 | 1,68 | 1,78 | 1,66 | 1,78 | 4,09% | 112.443,00 |
| 23.01.2025 | 1,68 | 1,74 | 1,68 | 1,71 | -1,72% | 89.902,00 |
| 22.01.2025 | 1,60 | 1,76 | 1,60 | 1,74 | 5,45% | 41.008,00 |
| 21.01.2025 | 1,70 | 1,79 | 1,64 | 1,65 | 0,00% | 143.231,00 |
| 17.01.2025 | 1,60 | 1,68 | 1,60 | 1,65 | 5,77% | 9.323,00 |
| 16.01.2025 | 1,64 | 1,68 | 1,56 | 1,56 | -7,69% | 59.508,00 |
| 15.01.2025 | 1,65 | 1,69 | 1,65 | 1,69 | 0,00% | 3.382,00 |
| 14.01.2025 | 1,64 | 1,73 | 1,64 | 1,69 | 2,92% | 16.549,00 |
| 13.01.2025 | 1,64 | 1,74 | 1,62 | 1,64 | -6,70% | 21.647,00 |
| 10.01.2025 | 1,67 | 1,79 | 1,61 | 1,76 | 5,39% | 81.701,00 |
| 08.01.2025 | 1,75 | 1,79 | 1,66 | 1,67 | -4,02% | 61.393,00 |
| 07.01.2025 | 1,75 | 1,84 | 1,72 | 1,74 | -2,52% | 22.404,00 |
| 06.01.2025 | 1,74 | 1,81 | 1,73 | 1,79 | 6,25% | 28.056,00 |
| 03.01.2025 | 1,70 | 1,84 | 1,67 | 1,68 | -3,45% | 122.752,00 |
| 02.01.2025 | 1,60 | 1,76 | 1,60 | 1,74 | 8,07% | 98.069,00 |
| 31.12.2024 | 1,65 | 1,73 | 1,56 | 1,61 | 1,26% | 30.457,00 |
| 30.12.2024 | 1,58 | 1,65 | 1,56 | 1,59 | -5,92% | 23.096,00 |
| 27.12.2024 | 1,65 | 1,75 | 1,56 | 1,69 | -1,17% | 130.885,00 |
| 26.12.2024 | 1,69 | 1,82 | 1,58 | 1,71 | 13,25% | 3.415.857,00 |
| 24.12.2024 | 1,57 | 1,68 | 1,44 | 1,51 | -2,58% | 75.105,00 |
| 23.12.2024 | 1,65 | 1,70 | 1,55 | 1,55 | -7,13% | 20.934,00 |
| 20.12.2024 | 1,70 | 1,71 | 1,66 | 1,67 | -2,40% | 10.604,00 |
| 19.12.2024 | 1,67 | 1,85 | 1,65 | 1,71 | -0,58% | 73.822,00 |
| 18.12.2024 | 1,78 | 1,78 | 1,65 | 1,72 | -8,02% | 32.388,00 |
| 17.12.2024 | 1,75 | 1,92 | 1,67 | 1,87 | 3,89% | 24.691,00 |
| 16.12.2024 | 1,84 | 1,95 | 1,80 | 1,80 | -5,26% | 32.837,00 |
| 13.12.2024 | 1,99 | 2,15 | 1,82 | 1,90 | -11,63% | 126.567,00 |
| 12.12.2024 | 1,93 | 2,40 | 1,89 | 2,15 | 2,38% | 377.648,00 |
| 11.12.2024 | 2,14 | 2,23 | 1,75 | 2,10 | 29,63% | 3.478.303,00 |
| 10.12.2024 | 1,65 | 1,68 | 1,62 | 1,62 | -9,50% | 2.837,00 |
| 09.12.2024 | 1,60 | 1,82 | 1,60 | 1,79 | 12,58% | 5.436,00 |
| 06.12.2024 | 1,53 | 1,59 | 1,53 | 1,59 | -4,79% | 1.328,00 |
| 05.12.2024 | 1,90 | 1,90 | 1,67 | 1,67 | -13,47% | 8.231,00 |
| 04.12.2024 | 1,76 | 1,93 | 1,76 | 1,93 | -0,52% | 1.711,00 |
| 03.12.2024 | 1,77 | 1,94 | 1,67 | 1,94 | 9,08% | 1.492,00 |
| 02.12.2024 | 1,66 | 1,78 | 1,66 | 1,78 | 3,40% | 1.531,00 |
| 29.11.2024 | 1,72 | 1,72 | 1,72 | 1,72 | 2,38% | 721,00 |
| 27.11.2024 | 1,74 | 1,75 | 1,68 | 1,68 | -1,18% | 1.688,00 |
| 26.11.2024 | 1,83 | 1,96 | 1,70 | 1,70 | -3,13% | 9.547,00 |
| 25.11.2024 | 1,70 | 1,87 | 1,70 | 1,76 | 3,24% | 8.601,00 |
| 22.11.2024 | 1,73 | 1,73 | 1,66 | 1,70 | -14,57% | 4.318,00 |
| 20.11.2024 | 1,94 | 2,04 | 1,88 | 1,99 | 3,54% | 9.123,00 |
| 19.11.2024 | 1,71 | 1,98 | 1,71 | 1,92 | 16,56% | 8.090,00 |
| 18.11.2024 | 1,51 | 1,65 | 1,51 | 1,65 | 8,49% | 11.032,00 |
| 15.11.2024 | 1,47 | 1,55 | 1,46 | 1,52 | 4,83% | 8.359,00 |
| 14.11.2024 | 1,54 | 1,54 | 1,45 | 1,45 | -5,84% | 1.986,00 |
| 13.11.2024 | 1,59 | 1,59 | 1,53 | 1,54 | -5,52% | 6.755,00 |
| 12.11.2024 | 1,63 | 1,66 | 1,60 | 1,63 | -0,61% | 3.885,00 |
| 11.11.2024 | 1,65 | 1,68 | 1,63 | 1,64 | 1,86% | 4.701,00 |
| 08.11.2024 | 1,59 | 1,64 | 1,56 | 1,61 | -3,88% | 2.342,00 |
| 07.11.2024 | 1,61 | 1,71 | 1,61 | 1,68 | 6,69% | 12.221,00 |
| 06.11.2024 | 1,71 | 1,78 | 1,50 | 1,57 | -4,85% | 38.403,00 |
| 05.11.2024 | 1,71 | 1,85 | 1,63 | 1,65 | -6,25% | 3.124,00 |
| 04.11.2024 | 1,80 | 1,80 | 1,60 | 1,76 | -12,44% | 40.290,00 |