Holen Sie sich die Stockscreener-App
3.51
4.78%
0.16
Handel nachbörslich:
3.51
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-06-16 | $3.55 | $3.32 | $0.23 | 211,021.0 | +4.78% |
| 2026-06-15 | $3.38 | $3.14 | $0.24 | 159,130.0 | +7.72% |
| 2026-06-12 | $3.20 | $3.02 | $0.1839 | 121,182.0 | -0.96% |
| 2026-06-11 | $3.19 | $3.00 | $0.185 | 115,689.0 | +3.63% |
| 2026-06-10 | $3.29 | $2.96 | $0.33 | 187,634.0 | -3.19% |
| 2026-06-09 | $3.13 | $2.90 | $0.23 | 330,026.0 | +7.56% |
| 2026-06-08 | $2.95 | $2.69 | $0.2597 | 165,159.0 | +9.40% |
| 2026-06-05 | $3.29 | $2.65 | $0.645 | 294,290.0 | -13.36% |
| 2026-06-04 | $3.61 | $3.03 | $0.58 | 353,629.0 | -11.78% |
| 2026-06-03 | $3.69 | $3.42 | $0.27 | 215,757.0 | +0.58% |
| 2026-06-02 | $3.84 | $3.36 | $0.48 | 398,244.0 | -0.29% |
| 2026-06-01 | $3.54 | $3.14 | $0.40 | 182,607.0 | +10.16% |
| 2026-05-29 | $3.57 | $3.09 | $0.48 | 224,118.0 | -8.16% |
| 2026-05-28 | $3.46 | $2.78 | $0.68 | 355,054.0 | +17.87% |
| 2026-05-27 | $2.94 | $2.68 | $0.26 | 138,708.0 | +8.18% |
| 2026-05-26 | $2.72 | $2.35 | $0.37 | 286,583.0 | +3.86% |
| 2026-05-22 | $2.72 | $2.39 | $0.33 | 320,268.0 | +8.37% |
| 2026-05-21 | $2.48 | $2.18 | $0.30 | 446,766.0 | +9.13% |
| 2026-05-20 | $2.37 | $2.15 | $0.22 | 347,158.0 | -6.01% |
| 2026-05-19 | $2.52 | $2.27 | $0.25 | 250,611.0 | -5.67% |
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 |
|---|---|---|---|---|---|
| 2026-06 | $3.84 | $2.65 | $1.19 | 2,945,389.0 | +11.43% |
| 2026-05 | $3.57 | $2.15 | $1.42 | 3,401,305.0 | +8.25% |
| 2026-04 | $3.36 | $2.64 | $0.72 | 2,399,373.0 | -5.52% |
| 2026-03 | $4.30 | $2.87 | $1.43 | 4,263,990.0 | -30.79% |
| 2026-02 | $4.88 | $3.83 | $1.05 | 1,238,981.0 | +4.46% |
| 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% |
0.75%
2.69%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):