Holen Sie sich die Stockscreener-App
4.08
0.73%
-0.03
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02-03 | $4.15 | $4.06 | $0.0853 | 46,104.0 | -0.73% |
| 2026-02-02 | $4.25 | $4.06 | $0.1899 | 63,726.0 | -3.52% |
| 2026-01-30 | $4.30 | $4.17 | $0.13 | 52,869.0 | +1.91% |
| 2026-01-29 | $4.48 | $4.06 | $0.4182 | 229,342.0 | -4.13% |
| 2026-01-28 | $4.59 | $4.25 | $0.34 | 204,005.0 | +3.81% |
| 2026-01-27 | $4.28 | $4.20 | $0.08 | 34,702.0 | +0.48% |
| 2026-01-26 | $4.31 | $4.09 | $0.22 | 61,369.0 | -1.88% |
| 2026-01-23 | $4.50 | $4.10 | $0.40 | 80,776.0 | -5.12% |
| 2026-01-22 | $4.62 | $4.34 | $0.28 | 68,477.0 | +2.51% |
| 2026-01-21 | $4.45 | $4.30 | $0.15 | 72,256.0 | -0.23% |
| 2026-01-20 | $4.49 | $4.11 | $0.38 | 104,625.0 | +4.28% |
| 2026-01-16 | $4.31 | $4.12 | $0.185 | 64,706.0 | -2.09% |
| 2026-01-15 | $4.65 | $4.30 | $0.35 | 66,689.0 | -3.15% |
| 2026-01-14 | $4.61 | $4.39 | $0.22 | 109,181.0 | -1.55% |
| 2026-01-13 | $4.71 | $4.51 | $0.20 | 47,095.0 | -3.01% |
| 2026-01-12 | $4.74 | $4.15 | $0.59 | 275,956.0 | +10.71% |
| 2026-01-09 | $4.55 | $4.20 | $0.35 | 119,095.0 | -3.23% |
| 2026-01-08 | $4.43 | $4.07 | $0.36 | 128,555.0 | +6.37% |
| 2026-01-07 | $4.15 | $4.00 | $0.15 | 147,342.0 | -1.21% |
| 2026-01-06 | $4.45 | $4.10 | $0.35 | 66,439.0 | -2.82% |
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Yatsen Holding Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der YSG-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Yatsen Holding Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-02 | $4.25 | $4.06 | $0.1899 | 155,934.0 | -4.23% |
| 2026-01 | $4.74 | $3.97 | $0.77 | 2,165,395.0 | +9.51% |
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.22 | $3.30 | $2.92 | 4,992,385.0 | -36.74% |
| 2025-11 | $7.09 | $4.84 | $2.25 | 5,245,960.0 | -11.83% |
| 2025-10 | $9.28 | $6.96 | $2.32 | 5,318,611.0 | -21.63% |
| 2025-09 | $10.70 | $8.64 | $2.06 | 7,825,428.0 | -3.00% |
| 2025-08 | $10.59 | $8.40 | $2.19 | 10,122,173.0 | +4.83% |
| 2025-07 | $11.04 | $8.03 | $3.01 | 12,277,833.0 | -7.57% |
| 2025-06 | $11.57 | $5.38 | $6.19 | 18,563,444.0 | +74.95% |
| 2025-05 | $5.69 | $3.96 | $1.73 | 2,282,924.0 | +28.74% |
| 2025-04 | $5.00 | $3.42 | $1.58 | 2,047,688.0 | -11.02% |
| 2025-03 | $6.13 | $3.67 | $2.46 | 5,464,182.0 | +26.25% |
| 2025-02 | $4.27 | $3.12 | $1.15 | 1,859,705.0 | +20.19% |
| 2025-01 | $4.06 | $3.01 | $1.05 | 1,695,928.0 | -20.35% |
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.22 | $4.06 | $1.16 | 4,827,199.0 | -18.33% |
| 2024-11 | $5.02 | $3.68 | $1.34 | 6,442,037.0 | +32.11% |
| 2024-10 | $3.85 | $3.20 | $0.65 | 6,484,174.0 | +11.44% |
| 2024-09 | $3.68 | $3.04 | $0.645 | 3,620,124.0 | +6.90% |
| 2024-08 | $3.99 | $3.05 | $0.937 | 2,474,569.0 | -18.41% |
| 2024-07 | $4.08 | $2.64 | $1.44 | 3,746,677.0 | +46.99% |
| 2024-06 | $3.50 | $2.60 | $0.90 | 4,435,933.0 | -21.76% |
| 2024-05 | $4.89 | $2.98 | $1.91 | 7,898,894.0 | -22.20% |
| 2024-04 | $4.88 | $2.12 | $2.76 | 8,536,223.0 | +107.11% |
| 2024-03 | $3.33 | $1.99 | $1.34 | 12,517,031.8 | -16.44% |
| 2024-02 | $3.32 | $2.25 | $1.07 | 5,386,911.4 | -18.42% |
| 2024-01 | $4.00 | $3.05 | $0.95 | 1,962,951.0 | -15.39% |
0.26%
1.49%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):