Holen Sie sich die Stockscreener-App
6.15
3.36%
0.20
Vorhandelsmarkt:
6.02
-0.13
-2.11%
Yatsen Holding Ltd Adr-Aktien (YSG) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-20 | $6.35 | $6.04 | $0.315 | 326,618.0 | +3.36% |
| 2025-11-19 | $6.05 | $5.61 | $0.44 | 332,877.0 | +7.79% |
| 2025-11-18 | $5.75 | $5.30 | $0.45 | 374,550.0 | +1.28% |
| 2025-11-17 | $6.72 | $4.84 | $1.88 | 1,043,535.0 | -20.32% |
| 2025-11-14 | $7.01 | $6.64 | $0.37 | 113,942.0 | +3.01% |
| 2025-11-13 | $7.09 | $6.54 | $0.55 | 131,318.0 | -5.01% |
| 2025-11-12 | $7.00 | $6.76 | $0.24 | 211,948.0 | +4.17% |
| 2025-11-11 | $6.80 | $6.60 | $0.20 | 78,048.0 | -0.59% |
| 2025-11-10 | $6.83 | $6.69 | $0.1383 | 81,979.0 | +4.49% |
| 2025-11-07 | $6.54 | $6.31 | $0.23 | 99,871.0 | -0.62% |
| 2025-11-06 | $6.98 | $6.46 | $0.52 | 154,803.0 | -3.85% |
| 2025-11-05 | $6.94 | $6.65 | $0.29 | 144,260.0 | +0.45% |
| 2025-11-04 | $7.08 | $6.41 | $0.67 | 419,594.0 | +4.83% |
| 2025-11-03 | $7.03 | $6.33 | $0.70 | 750,237.0 | -9.58% |
| 2025-10-31 | $7.19 | $7.01 | $0.175 | 80,296.0 | -0.70% |
| 2025-10-30 | $7.22 | $6.96 | $0.26 | 114,384.0 | -0.83% |
| 2025-10-29 | $7.47 | $7.10 | $0.37 | 212,053.0 | -2.17% |
| 2025-10-28 | $7.51 | $7.27 | $0.245 | 154,891.0 | -1.21% |
| 2025-10-27 | $7.74 | $7.40 | $0.3433 | 210,103.0 | -1.97% |
| 2025-10-24 | $7.94 | $7.49 | $0.45 | 252,423.0 | -3.18% |
| 2025-10-23 | $7.98 | $7.66 | $0.32 | 137,649.0 | +1.81% |
| 2025-10-22 | $7.92 | $7.50 | $0.42 | 192,454.0 | -2.53% |
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 |
|---|---|---|---|---|---|
| 2025-11 | $7.09 | $4.84 | $2.25 | 4,590,198.0 | -13.38% |
| 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% |
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% |
4.00%
1.67%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):