8.71
price down icon4.39%   -0.40
after-market Handel nachbörslich: 8.74 0.03 +0.34%
loading

Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-08-05 $9.10 $8.67 $0.43 507,450.0 -4.39%
2025-08-04 $9.88 $9.00 $0.88 484,324.0 +4.83%
2025-08-01 $8.90 $8.40 $0.50 198,727.0 -2.47%
2025-07-31 $9.01 $8.55 $0.46 622,328.0 -1.00%
2025-07-30 $9.09 $8.80 $0.29 206,124.0 +0.90%
2025-07-29 $9.07 $8.45 $0.62 627,947.0 +4.94%
2025-07-28 $8.70 $8.03 $0.67 289,891.0 +3.53%
2025-07-25 $8.95 $8.21 $0.7373 299,405.0 -7.02%
2025-07-24 $9.34 $8.76 $0.58 454,165.0 -5.46%
2025-07-23 $9.34 $9.14 $0.195 136,994.0 -0.53%
2025-07-22 $9.70 $9.26 $0.44 403,145.0 -2.69%
2025-07-21 $10.07 $9.60 $0.475 1,113,543.0 -4.36%
2025-07-18 $10.66 $9.63 $1.03 491,850.0 -3.90%
2025-07-17 $11.00 $10.38 $0.625 947,789.0 -4.20%
2025-07-16 $11.04 $9.38 $1.66 1,894,720.0 +14.64%
2025-07-15 $9.74 $9.01 $0.73 347,246.0 -0.93%
2025-07-14 $9.96 $9.41 $0.55 380,809.0 +0.31%
2025-07-11 $9.73 $9.27 $0.46 338,924.0 +2.78%
2025-07-10 $9.70 $9.26 $0.44 247,459.0 +0.54%
2025-07-09 $9.82 $9.18 $0.6412 513,916.0 -4.71%
2025-07-08 $10.42 $9.36 $1.06 841,684.0 -3.46%

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
2025-08 $9.88 $8.40 $1.48 1,697,951.0 -2.24%
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%
household_personal_products ELF
$109.84
price down icon 5.54%
$55.52
price down icon 12.36%
household_personal_products CLX
$125.37
price up icon 0.95%
household_personal_products EL
$90.92
price down icon 1.71%
household_personal_products CHD
$91.14
price down icon 0.39%
$21.64
price down icon 2.43%
Kapitalisierung:     |  Volumen (24h):