Holen Sie sich die Stockscreener-App
4.64
1.06%
-0.06
Yatsen Holding Ltd ADR-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-14 | $4.80 | $4.57 | $0.23 | 150,562.0 | -1.28% |
| 2024-05-13 | $4.89 | $4.51 | $0.375 | 359,193.0 | +3.52% |
| 2024-05-10 | $4.83 | $4.54 | $0.29 | 358,810.0 | -1.94% |
| 2024-05-09 | $4.67 | $4.32 | $0.35 | 289,566.0 | +7.18% |
| 2024-05-08 | $4.46 | $4.26 | $0.20 | 278,112.0 | -2.48% |
| 2024-05-07 | $4.58 | $4.35 | $0.23 | 258,400.0 | +1.61% |
| 2024-05-06 | $4.54 | $4.28 | $0.26 | 319,293.0 | +0.46% |
| 2024-05-03 | $4.41 | $4.18 | $0.23 | 469,760.0 | +3.09% |
| 2024-05-02 | $4.32 | $4.07 | $0.25 | 281,623.0 | +1.45% |
| 2024-05-01 | $4.41 | $4.09 | $0.32 | 394,370.0 | -5.03% |
| 2024-04-30 | $4.54 | $4.19 | $0.3517 | 276,013.0 | -2.67% |
| 2024-04-29 | $4.80 | $4.22 | $0.5784 | 477,782.0 | -7.23% |
| 2024-04-26 | $4.88 | $4.60 | $0.28 | 561,515.0 | +8.28% |
| 2024-04-25 | $4.55 | $4.23 | $0.32 | 409,912.0 | +5.42% |
| 2024-04-24 | $4.30 | $3.99 | $0.315 | 329,054.0 | +7.89% |
| 2024-04-23 | $4.48 | $3.89 | $0.59 | 474,246.0 | +3.42% |
| 2024-04-22 | $3.94 | $3.70 | $0.245 | 308,995.0 | +1.33% |
| 2024-04-19 | $3.85 | $3.46 | $0.39 | 236,057.0 | +4.75% |
| 2024-04-18 | $3.72 | $3.44 | $0.2839 | 322,915.0 | -0.83% |
| 2024-04-17 | $3.99 | $3.57 | $0.42 | 488,074.0 | +0.28% |
| 2024-04-16 | $3.74 | $3.32 | $0.42 | 444,198.0 | +6.19% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05 | $4.89 | $4.07 | $0.82 | 3,159,689.0 | +6.18% |
| 2024-04 | $4.88 | $2.12 | $2.76 | 8,536,223.0 | +107.11% |
| 2024-03 | $2.45 | $0.44 | $2.01 | 43,974,795.0 | +317.82% |
| 2024-02 | $0.6641 | $0.45 | $0.2141 | 26,934,557.0 | -18.42% |
| 2024-01 | $0.80 | $0.61 | $0.19 | 9,814,755.0 | -15.39% |
Yatsen Holding Ltd ADR-Aktien (YSG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $0.8198 | $0.69 | $0.1298 | 13,644,464.0 | -8.55% |
| 2023-11 | $0.9399 | $0.60 | $0.3399 | 26,663,058.0 | -2.76% |
| 2023-10 | $1.08 | $0.8227 | $0.2573 | 10,868,338.0 | -17.73% |
| 2023-09 | $1.05 | $0.91 | $0.145 | 19,626,095.0 | -1.96% |
| 2023-08 | $1.26 | $0.88 | $0.385 | 20,655,495.0 | -17.07% |
| 2023-07 | $1.33 | $0.91 | $0.42 | 18,242,731.0 | +21.78% |
| 2023-06 | $1.10 | $0.875 | $0.225 | 25,407,893.0 | +13.98% |
| 2023-05 | $1.06 | $0.825 | $0.235 | 20,158,016.0 | -12.27% |
| 2023-04 | $1.50 | $0.82 | $0.685 | 35,012,335.0 | -31.76% |
| 2023-03 | $1.61 | $1.32 | $0.29 | 43,399,214.0 | +4.23% |
| 2023-02 | $1.73 | $1.24 | $0.49 | 33,422,247.0 | -12.35% |
| 2023-01 | $1.81 | $1.43 | $0.385 | 39,347,106.0 | +10.96% |
Yatsen Holding Ltd ADR-Aktien (YSG) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $1.68 | $1.09 | $0.585 | 47,775,492.0 | +19.67% |
| 2022-11 | $1.35 | $1.01 | $0.345 | 23,504,410.0 | +7.96% |
| 2022-10 | $1.26 | $0.97 | $0.29 | 16,187,104.0 | +3.67% |
| 2022-09 | $1.25 | $1.00 | $0.245 | 22,296,560.0 | -7.63% |
| 2022-08 | $1.49 | $0.925 | $0.565 | 65,983,191.0 | -11.28% |
| 2022-07 | $2.20 | $1.24 | $0.96 | 296,074,548.0 | -14.19% |
| 2022-06 | $1.61 | $0.492 | $1.12 | 171,159,592.0 | +214.21% |
| 2022-05 | $0.6435 | $0.3879 | $0.2556 | 53,839,165.0 | -19.75% |
| 2022-04 | $0.9299 | $0.5628 | $0.3671 | 76,047,026.0 | -10.46% |
| 2022-03 | $1.43 | $0.601 | $0.827 | 187,667,981.0 | -49.52% |
| 2022-02 | $1.72 | $1.26 | $0.46 | 43,713,274.0 | -17.58% |
| 2022-01 | $2.18 | $1.22 | $0.965 | 87,763,770.0 | -23.26% |
0.15%
1.77%
Kapitalisierung:
|
Volumen (24h):