Holen Sie sich die Stockscreener-App
10.05
0.75%
0.07
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-18 | $10.10 | $9.75 | $0.35 | 90,284.0 | +0.90% |
| 2025-09-17 | $10.14 | $9.50 | $0.64 | 854,350.0 | +3.10% |
| 2025-09-16 | $10.24 | $9.60 | $0.645 | 254,372.0 | -3.87% |
| 2025-09-15 | $10.19 | $9.72 | $0.47 | 412,958.0 | -1.08% |
| 2025-09-12 | $10.59 | $10.03 | $0.56 | 246,005.0 | -3.96% |
| 2025-09-11 | $10.70 | $10.01 | $0.69 | 455,578.0 | +3.72% |
| 2025-09-10 | $10.41 | $10.07 | $0.34 | 148,323.0 | -1.16% |
| 2025-09-09 | $10.43 | $9.88 | $0.5532 | 482,597.0 | +1.27% |
| 2025-09-08 | $10.24 | $9.10 | $1.14 | 338,110.0 | +8.73% |
| 2025-09-05 | $9.45 | $8.97 | $0.48 | 504,918.0 | +6.83% |
| 2025-09-04 | $9.34 | $8.64 | $0.70 | 446,426.0 | -5.48% |
| 2025-09-03 | $9.73 | $9.24 | $0.49 | 189,910.0 | -3.53% |
| 2025-09-02 | $9.84 | $9.21 | $0.63 | 439,957.0 | +3.21% |
| 2025-08-29 | $9.68 | $9.16 | $0.52 | 444,992.0 | -3.31% |
| 2025-08-28 | $9.86 | $9.45 | $0.4149 | 151,626.0 | +0.31% |
| 2025-08-27 | $9.66 | $9.40 | $0.26 | 200,796.0 | -0.93% |
| 2025-08-26 | $10.06 | $9.53 | $0.53 | 132,073.0 | -1.32% |
| 2025-08-25 | $10.59 | $9.50 | $1.09 | 680,500.0 | -3.81% |
| 2025-08-22 | $10.40 | $9.30 | $1.10 | 990,996.0 | +6.67% |
| 2025-08-21 | $10.06 | $9.19 | $0.8754 | 823,069.0 | +0.63% |
| 2025-08-20 | $9.74 | $9.16 | $0.58 | 285,770.0 | +0.63% |
| 2025-08-19 | $9.55 | $9.00 | $0.555 | 766,803.0 | +5.45% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09 | $10.70 | $8.64 | $2.06 | 4,863,788.0 | +7.82% |
| 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% |
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.10 | $3.45 | $0.649 | 2,728,892.8 | -8.55% |
| 2023-11 | $4.70 | $3.00 | $1.70 | 5,332,611.6 | -2.76% |
| 2023-10 | $5.40 | $4.11 | $1.29 | 2,173,667.6 | -17.73% |
| 2023-09 | $5.27 | $4.55 | $0.725 | 3,925,219.0 | -1.96% |
| 2023-08 | $6.32 | $4.40 | $1.92 | 4,131,099.0 | -17.07% |
| 2023-07 | $6.65 | $4.55 | $2.10 | 3,648,546.2 | +21.78% |
| 2023-06 | $5.50 | $4.38 | $1.12 | 5,081,578.6 | +13.98% |
| 2023-05 | $5.30 | $4.12 | $1.18 | 4,031,603.2 | -12.27% |
| 2023-04 | $7.52 | $4.10 | $3.42 | 7,002,467.0 | -31.76% |
| 2023-03 | $8.05 | $6.60 | $1.45 | 8,679,842.8 | +4.23% |
| 2023-02 | $8.65 | $6.20 | $2.45 | 6,684,449.4 | -12.35% |
| 2023-01 | $9.07 | $7.15 | $1.92 | 7,869,421.2 | +10.96% |
0.44%
0.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):