Holen Sie sich die Stockscreener-App
2.66
12.24%
0.29
Handel nachbörslich:
2.60
-0.06
-2.26%
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-04 | $2.70 | $2.40 | $0.30 | 136,725.0 | +12.24% |
| 2026-09-03 | $2.50 | $2.36 | $0.145 | 68,526.0 | -6.32% |
| 2026-09-02 | $2.69 | $2.37 | $0.32 | 103,521.0 | -4.89% |
| 2026-09-01 | $2.89 | $2.65 | $0.2399 | 42,146.0 | -3.27% |
| 2026-08-31 | $3.01 | $2.72 | $0.29 | 69,370.0 | -9.54% |
| 2026-08-28 | $3.17 | $2.97 | $0.205 | 113,691.0 | +0.66% |
| 2026-08-27 | $3.06 | $2.96 | $0.10 | 87,257.0 | +2.72% |
| 2026-08-26 | $3.04 | $2.93 | $0.11 | 48,794.0 | -0.68% |
| 2026-08-25 | $3.02 | $2.95 | $0.07 | 45,525.0 | -1.33% |
| 2026-08-24 | $3.06 | $2.96 | $0.10 | 50,497.0 | +0.00% |
| 2026-08-21 | $3.01 | $2.97 | $0.04 | 63,427.0 | +0.67% |
| 2026-08-20 | $3.01 | $2.88 | $0.13 | 33,412.0 | +0.68% |
| 2026-08-19 | $3.14 | $2.84 | $0.30 | 115,995.0 | -3.27% |
| 2026-08-18 | $3.22 | $3.05 | $0.17 | 55,894.0 | -4.08% |
| 2026-08-17 | $3.41 | $3.09 | $0.32 | 109,715.0 | -6.18% |
| 2026-08-14 | $3.49 | $3.26 | $0.23 | 55,437.0 | +0.00% |
| 2026-08-13 | $3.48 | $3.28 | $0.20 | 53,540.0 | +1.19% |
| 2026-08-12 | $3.41 | $3.25 | $0.165 | 49,314.0 | +0.60% |
| 2026-08-11 | $3.37 | $3.15 | $0.22 | 47,217.0 | +0.30% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $2.89 | $2.36 | $0.5299 | 487,643.0 | -3.27% |
| 2026-08 | $3.50 | $2.72 | $0.78 | 1,725,024.0 | -19.83% |
| 2026-07 | $3.76 | $3.17 | $0.59 | 2,052,212.0 | +8.20% |
| 2026-06 | $3.84 | $2.65 | $1.19 | 4,010,549.0 | +0.63% |
| 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% |
1.30%
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):