0,189$
-2,07%
Echtzeit-Aktienkurs Yunji Inc
Bid:
Ask:
Aktienkurse zur Yunji Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,79 | 1,79 | 1,70 | 1,70 | -5,03% | 463,00 |
| 20.05.2026 | 1,71 | 1,79 | 1,61 | 1,79 | 11,88% | 6.538,00 |
| 19.05.2026 | 1,60 | 1,60 | 1,60 | 1,60 | 0,00% | 786,00 |
| 18.05.2026 | 1,60 | 1,68 | 1,60 | 1,60 | -1,84% | 5.739,00 |
| 15.05.2026 | 1,66 | 1,69 | 1,63 | 1,63 | -4,68% | 3.496,00 |
| 14.05.2026 | 1,82 | 1,82 | 1,63 | 1,71 | -8,56% | 9.400,00 |
| 11.05.2026 | 1,80 | 1,91 | 1,80 | 1,87 | -0,53% | 6.232,00 |
| 07.05.2026 | 1,77 | 1,88 | 1,77 | 1,88 | 4,44% | 2.873,00 |
| 04.05.2026 | 1,70 | 1,81 | 1,70 | 1,80 | 5,26% | 1.235,00 |
| 01.05.2026 | 1,70 | 1,81 | 1,62 | 1,71 | 0,59% | 3.764,00 |
| 30.04.2026 | 1,84 | 1,84 | 1,70 | 1,70 | -7,61% | 3.511,00 |
| 29.04.2026 | 1,81 | 1,84 | 1,81 | 1,84 | -1,08% | 2.314,00 |
| 28.04.2026 | 1,74 | 1,86 | 1,74 | 1,86 | 0,00% | 1.117,00 |
| 27.04.2026 | 1,70 | 1,86 | 1,70 | 1,86 | 6,29% | 1.986,00 |
| 24.04.2026 | 1,75 | 1,87 | 1,74 | 1,75 | -5,91% | 8.385,00 |
| 23.04.2026 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | 569,00 |
| 22.04.2026 | 1,79 | 1,90 | 1,79 | 1,90 | 5,56% | 6.148,00 |
| 21.04.2026 | 1,73 | 1,91 | 1,73 | 1,80 | 4,05% | 9.779,00 |
| 20.04.2026 | 1,91 | 1,91 | 1,73 | 1,73 | 0,00% | 637,00 |
| 17.04.2026 | 1,79 | 1,79 | 1,73 | 1,73 | -7,49% | 1.261,00 |
| 16.04.2026 | 1,64 | 1,87 | 1,64 | 1,87 | 5,65% | 16.046,00 |
| 15.04.2026 | 1,63 | 1,77 | 1,57 | 1,77 | 4,73% | 3.927,00 |
| 14.04.2026 | 1,55 | 1,69 | 1,55 | 1,69 | 7,64% | 2.459,00 |
| 09.04.2026 | 1,68 | 1,68 | 1,57 | 1,57 | 1,95% | 959,00 |
| 08.04.2026 | 1,53 | 1,80 | 1,53 | 1,54 | -0,65% | 2.643,00 |
| 07.04.2026 | 1,57 | 1,65 | 1,55 | 1,55 | 3,33% | 2.477,00 |
| 06.04.2026 | 1,49 | 1,51 | 1,48 | 1,50 | 0,00% | 1.465,00 |
| 02.04.2026 | 1,55 | 1,62 | 1,50 | 1,50 | -0,66% | 14.043,00 |
| 01.04.2026 | 1,60 | 1,60 | 1,51 | 1,51 | 0,00% | 5.705,00 |
| 31.03.2026 | 1,76 | 1,76 | 1,50 | 1,51 | -14,64% | 25.284,00 |
| 30.03.2026 | 1,76 | 1,77 | 1,76 | 1,77 | -3,86% | 1.474,00 |
| 27.03.2026 | 1,92 | 1,92 | 1,83 | 1,84 | -1,08% | 4.394,00 |
| 26.03.2026 | 1,92 | 1,92 | 1,85 | 1,86 | -3,12% | 4.279,00 |
| 25.03.2026 | 1,83 | 1,92 | 1,83 | 1,92 | 3,23% | 2.211,00 |
| 24.03.2026 | 1,86 | 1,89 | 1,83 | 1,86 | -2,11% | 1.191,00 |
| 23.03.2026 | 1,86 | 1,91 | 1,69 | 1,90 | 2,70% | 6.564,00 |
| 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 |