Holen Sie sich die Stockscreener-App
4.76
1.06%
0.05
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-02 | $5.00 | $4.62 | $0.38 | 69,580.0 | +1.06% |
| 2025-04-01 | $4.99 | $4.62 | $0.37 | 172,767.0 | -2.08% |
| 2025-03-31 | $5.17 | $4.68 | $0.49 | 121,915.0 | -3.80% |
| 2025-03-28 | $5.50 | $5.00 | $0.4995 | 154,678.0 | -9.26% |
| 2025-03-27 | $5.73 | $5.05 | $0.68 | 211,256.0 | +2.23% |
| 2025-03-26 | $5.54 | $5.06 | $0.4775 | 138,823.0 | +0.94% |
| 2025-03-25 | $5.53 | $5.17 | $0.36 | 160,632.0 | -3.61% |
| 2025-03-24 | $5.54 | $4.66 | $0.88 | 325,247.0 | +18.38% |
| 2025-03-21 | $5.58 | $4.50 | $1.08 | 574,545.0 | -13.33% |
| 2025-03-20 | $5.90 | $5.32 | $0.58 | 260,920.0 | -8.47% |
| 2025-03-19 | $5.98 | $5.50 | $0.48 | 353,742.0 | +5.36% |
| 2025-03-18 | $6.13 | $5.46 | $0.67 | 745,140.0 | -4.60% |
| 2025-03-17 | $6.00 | $5.14 | $0.86 | 991,836.0 | +12.02% |
| 2025-03-14 | $5.26 | $4.66 | $0.60 | 333,562.0 | +6.94% |
| 2025-03-13 | $5.18 | $4.28 | $0.9005 | 472,990.0 | +13.69% |
| 2025-03-12 | $4.53 | $4.10 | $0.43 | 149,459.0 | +7.21% |
| 2025-03-11 | $4.05 | $3.95 | $0.10 | 65,748.0 | +0.75% |
| 2025-03-10 | $4.20 | $3.97 | $0.23 | 100,107.0 | -3.39% |
| 2025-03-07 | $4.13 | $3.91 | $0.22 | 91,932.0 | +4.56% |
| 2025-03-06 | $3.99 | $3.85 | $0.14 | 66,304.0 | +0.00% |
| 2025-03-05 | $3.99 | $3.67 | $0.3158 | 101,176.0 | +5.05% |
| 2025-03-04 | $3.77 | $3.71 | $0.0575 | 10,243.0 | +1.90% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $5.00 | $4.62 | $0.38 | 311,927.0 | -1.04% |
| 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% |
2.36%
0.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):