Youxin Technology Limited Class A YAAS

NASDAQ · Vereinigte Staaten · Technologiedienstleistungen

$1,17-0,01 (-0,85 %)

Markt geöffnet· 01.10.2026, 15:48 UTC· USD · Daten können verzögert sein

Historische Daten (letztes Jahr, täglich)

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$1,19	+0,85 %	$1,19	$1,19	$1,16	3,95K
2026-09-30	$1,18	+0,85 %	$1,18	$1,24	$1,10	36,20K
2026-09-29	$1,17	-3,31 %	$1,13	$1,22	$1,13	29,70K
2026-09-28	$1,21	-2,42 %	$1,25	$1,25	$1,20	9,50K
2026-09-25	$1,24	-9,49 %	$1,36	$1,36	$1,15	35,90K
2026-09-24	$1,37	+4,58 %	$1,36	$1,37	$1,29	32,20K
2026-09-23	$1,31	-5,07 %	$1,32	$1,35	$1,29	20,10K
2026-09-22	$1,38	+1,47 %	$1,34	$1,41	$1,34	8,40K
2026-09-21	$1,36	+2,26 %	$1,33	$1,39	$1,33	19,10K
2026-09-18	$1,33	+2,31 %	$1,30	$1,36	$1,30	19,90K
2026-09-17	$1,30	+4,00 %	$1,26	$1,35	$1,26	31,30K
2026-09-16	$1,25	-9,42 %	$1,35	$1,37	$1,24	19,10K
2026-09-15	$1,38	-1,43 %	$1,39	$1,40	$1,33	19,10K
2026-09-14	$1,40	+0,72 %	$1,39	$1,45	$1,36	24,10K
2026-09-11	$1,39	-7,33 %	$1,45	$1,47	$1,39	29,70K
2026-09-10	$1,50	-3,85 %	$1,56	$1,58	$1,50	25,80K
2026-09-09	$1,56	+0,65 %	$1,55	$1,59	$1,50	36,20K
2026-09-08	$1,55	-1,90 %	$1,59	$1,59	$1,51	34,00K
2026-09-04	$1,58	-10,23 %	$1,71	$1,71	$1,58	58,10K
2026-09-03	$1,76	+1,73 %	$1,77	$1,84	$1,70	29,40K
2026-09-02	$1,73	-7,98 %	$1,80	$1,92	$1,71	69,20K
2026-09-01	$1,88	-4,08 %	$1,84	$2,06	$1,73	58,10K
2026-08-31	$1,96	-8,41 %	$2,05	$2,09	$1,85	136,10K
2026-08-28	$2,14	-14,40 %	$2,28	$2,28	$1,98	353,50K
2026-08-27	$2,50	-0,79 %	$2,63	$2,69	$2,21	29,78M
2026-08-26	$2,52	-2,70 %	$2,59	$2,68	$2,50	2,90K
2026-08-25	$2,59	-2,63 %	$2,68	$2,69	$2,45	10,20K
2026-08-24	$2,66	-9,68 %	$2,95	$2,95	$2,29	23,60K
2026-08-21	$2,94	+5,18 %	$2,80	$3,02	$2,53	11,40K
2026-08-20	$2,80	-2,44 %	$2,87	$2,89	$2,70	15,10K
2026-08-19	$2,87	-0,35 %	$2,88	$2,91	$2,63	10,20K
2026-08-18	$2,88	-2,70 %	$3,01	$3,01	$2,80	26,40K
2026-08-17	$2,96	+3,86 %	$2,85	$3,17	$2,77	86,50K
2026-08-14	$2,85	-1,04 %	$2,89	$2,89	$2,83	3,30K
2026-08-13	$2,88	+6,27 %	$2,77	$3,00	$2,70	23,50K
2026-08-12	$2,71	-10,86 %	$3,02	$3,02	$2,67	13,00K
2026-08-11	$3,04	+8,19 %	$2,81	$3,04	$2,61	50,30K
2026-08-10	$2,81	+5,64 %	$2,66	$2,92	$2,66	32,50K
2026-08-07	$2,66	+5,98 %	$2,47	$2,80	$2,40	44,40K
2026-08-06	$2,51	+11,56 %	$2,26	$2,63	$2,22	161,70K
2026-08-05	$2,25	-0,44 %	$2,27	$2,38	$2,20	34,20K
2026-08-04	$2,26	-2,59 %	$2,28	$2,41	$2,19	32,80K
2026-08-03	$2,32	+0,43 %	$2,29	$2,42	$2,20	75,70K
2026-07-31	$2,31	-5,33 %	$2,29	$2,38	$2,13	96,50K
2026-07-30	$2,44	+312,16 %	$3,08	$4,98	$1,90	2,03M
2026-07-29	$0,59	-5,88 %	$0,64	$0,64	$0,56	82,10K
2026-07-28	$0,63	-12,88 %	$0,70	$0,70	$0,63	111,10K
2026-07-27	$0,72	-1,10 %	$0,76	$0,76	$0,69	86,60K
2026-07-24	$0,73	+2,53 %	$0,72	$0,77	$0,71	29,60K
2026-07-23	$0,71	-5,07 %	$0,74	$0,75	$0,70	13,90K
2026-07-22	$0,75	-7,29 %	$0,78	$0,78	$0,71	50,20K
2026-07-21	$0,81	+3,72 %	$0,76	$0,84	$0,71	99,70K
2026-07-20	$0,78	+3,59 %	$0,73	$0,79	$0,70	36,00K
2026-07-17	$0,75	+5,02 %	$0,69	$0,76	$0,69	72,00K
2026-07-16	$0,72	-1,51 %	$0,71	$0,73	$0,66	129,00K
2026-07-15	$0,73	-1,22 %	$0,75	$0,75	$0,68	274,40K
2026-07-14	$0,74	-20,67 %	$0,90	$0,90	$0,65	1,66M
2026-07-13	$0,93	-6,45 %	$0,91	$0,99	$0,89	37,20K
2026-07-10	$0,99	+20,95 %	$0,79	$1,01	$0,79	601,30K
2026-07-09	$0,82	-2,03 %	$0,83	$0,85	$0,78	71,80K
2026-07-08	$0,84	+17,53 %	$0,76	$0,99	$0,71	1,58M
2026-07-07	$0,71	+0,85 %	$0,70	$0,72	$0,70	16,80K
2026-07-06	$0,71	-3,28 %	$0,75	$0,75	$0,70	47,40K
2026-07-02	$0,73	-4,32 %	$0,75	$0,80	$0,73	59,00K
2026-07-01	$0,76	-1,55 %	$0,80	$0,82	$0,75	36,60K
2026-06-30	$0,78	-6,95 %	$0,81	$0,81	$0,77	66,50K
2026-06-29	$0,83	+2,96 %	$0,81	$0,87	$0,77	29,30K
2026-06-26	$0,81	+0,25 %	$0,77	$0,82	$0,77	131,90K
2026-06-25	$0,81	-0,25 %	$0,74	$0,81	$0,72	226,40K
2026-06-24	$0,81	-1,82 %	$0,84	$0,88	$0,81	51,90K
2026-06-23	$0,82	-2,25 %	$0,83	$0,84	$0,81	26,90K
2026-06-22	$0,84	-7,15 %	$0,88	$0,89	$0,80	134,00K
2026-06-18	$0,91	-5,31 %	$0,87	$0,91	$0,86	50,60K
2026-06-17	$0,96	-5,88 %	$0,99	$0,99	$0,93	32,60K
2026-06-16	$1,02	+13,46 %	$0,87	$1,05	$0,87	189,40K
2026-06-15	$0,90	-0,99 %	$0,92	$0,92	$0,85	52,20K
2026-06-12	$0,91	-4,42 %	$0,94	$0,94	$0,84	67,90K
2026-06-11	$0,95	-4,90 %	$1,00	$1,00	$0,90	151,90K
2026-06-10	$1,00	+12,25 %	$0,91	$1,06	$0,87	960,60K
2026-06-09	$0,89	-2,20 %	$0,89	$1,02	$0,87	234,90K
2026-06-08	$0,91	-3,19 %	$0,90	$0,91	$0,85	49,00K
2026-06-05	$0,94	0,00 %	$0,93	$0,94	$0,83	52,10K
2026-06-04	$0,94	-7,84 %	$1,02	$1,02	$0,87	100,20K
2026-06-03	$1,02	+14,61 %	$0,91	$1,02	$0,86	419,60K
2026-06-02	$0,89	+0,45 %	$0,86	$0,91	$0,85	29,20K
2026-06-01	$0,89	+1,84 %	$0,87	$0,93	$0,87	26,30K
2026-05-29	$0,87	-3,33 %	$0,90	$0,90	$0,87	32,40K
2026-05-28	$0,90	-1,53 %	$0,92	$0,95	$0,87	36,30K
2026-05-27	$0,91	+13,97 %	$0,80	$0,95	$0,79	361,40K
2026-05-26	$0,80	-2,20 %	$0,78	$0,82	$0,78	28,10K

Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.

Historische Daten (letztes Jahr, täglich)

CSV herunterladen

Datum	Schluss	Veränd.	Eröffnung	Hoch	Tief	Volumen
2026-10-01	$1,19	+0,85 %	$1,19	$1,19	$1,16	3,95K
2026-09-30	$1,18	+0,85 %	$1,18	$1,24	$1,10	36,20K
2026-09-29	$1,17	-3,31 %	$1,13	$1,22	$1,13	29,70K
2026-09-28	$1,21	-2,42 %	$1,25	$1,25	$1,20	9,50K
2026-09-25	$1,24	-9,49 %	$1,36	$1,36	$1,15	35,90K
2026-09-24	$1,37	+4,58 %	$1,36	$1,37	$1,29	32,20K
2026-09-23	$1,31	-5,07 %	$1,32	$1,35	$1,29	20,10K
2026-09-22	$1,38	+1,47 %	$1,34	$1,41	$1,34	8,40K
2026-09-21	$1,36	+2,26 %	$1,33	$1,39	$1,33	19,10K
2026-09-18	$1,33	+2,31 %	$1,30	$1,36	$1,30	19,90K
2026-09-17	$1,30	+4,00 %	$1,26	$1,35	$1,26	31,30K
2026-09-16	$1,25	-9,42 %	$1,35	$1,37	$1,24	19,10K
2026-09-15	$1,38	-1,43 %	$1,39	$1,40	$1,33	19,10K
2026-09-14	$1,40	+0,72 %	$1,39	$1,45	$1,36	24,10K
2026-09-11	$1,39	-7,33 %	$1,45	$1,47	$1,39	29,70K
2026-09-10	$1,50	-3,85 %	$1,56	$1,58	$1,50	25,80K
2026-09-09	$1,56	+0,65 %	$1,55	$1,59	$1,50	36,20K
2026-09-08	$1,55	-1,90 %	$1,59	$1,59	$1,51	34,00K
2026-09-04	$1,58	-10,23 %	$1,71	$1,71	$1,58	58,10K
2026-09-03	$1,76	+1,73 %	$1,77	$1,84	$1,70	29,40K
2026-09-02	$1,73	-7,98 %	$1,80	$1,92	$1,71	69,20K
2026-09-01	$1,88	-4,08 %	$1,84	$2,06	$1,73	58,10K
2026-08-31	$1,96	-8,41 %	$2,05	$2,09	$1,85	136,10K
2026-08-28	$2,14	-14,40 %	$2,28	$2,28	$1,98	353,50K
2026-08-27	$2,50	-0,79 %	$2,63	$2,69	$2,21	29,78M
2026-08-26	$2,52	-2,70 %	$2,59	$2,68	$2,50	2,90K
2026-08-25	$2,59	-2,63 %	$2,68	$2,69	$2,45	10,20K
2026-08-24	$2,66	-9,68 %	$2,95	$2,95	$2,29	23,60K
2026-08-21	$2,94	+5,18 %	$2,80	$3,02	$2,53	11,40K
2026-08-20	$2,80	-2,44 %	$2,87	$2,89	$2,70	15,10K
2026-08-19	$2,87	-0,35 %	$2,88	$2,91	$2,63	10,20K
2026-08-18	$2,88	-2,70 %	$3,01	$3,01	$2,80	26,40K
2026-08-17	$2,96	+3,86 %	$2,85	$3,17	$2,77	86,50K
2026-08-14	$2,85	-1,04 %	$2,89	$2,89	$2,83	3,30K
2026-08-13	$2,88	+6,27 %	$2,77	$3,00	$2,70	23,50K
2026-08-12	$2,71	-10,86 %	$3,02	$3,02	$2,67	13,00K
2026-08-11	$3,04	+8,19 %	$2,81	$3,04	$2,61	50,30K
2026-08-10	$2,81	+5,64 %	$2,66	$2,92	$2,66	32,50K
2026-08-07	$2,66	+5,98 %	$2,47	$2,80	$2,40	44,40K
2026-08-06	$2,51	+11,56 %	$2,26	$2,63	$2,22	161,70K
2026-08-05	$2,25	-0,44 %	$2,27	$2,38	$2,20	34,20K
2026-08-04	$2,26	-2,59 %	$2,28	$2,41	$2,19	32,80K
2026-08-03	$2,32	+0,43 %	$2,29	$2,42	$2,20	75,70K
2026-07-31	$2,31	-5,33 %	$2,29	$2,38	$2,13	96,50K
2026-07-30	$2,44	+312,16 %	$3,08	$4,98	$1,90	2,03M
2026-07-29	$0,59	-5,88 %	$0,64	$0,64	$0,56	82,10K
2026-07-28	$0,63	-12,88 %	$0,70	$0,70	$0,63	111,10K
2026-07-27	$0,72	-1,10 %	$0,76	$0,76	$0,69	86,60K
2026-07-24	$0,73	+2,53 %	$0,72	$0,77	$0,71	29,60K
2026-07-23	$0,71	-5,07 %	$0,74	$0,75	$0,70	13,90K
2026-07-22	$0,75	-7,29 %	$0,78	$0,78	$0,71	50,20K
2026-07-21	$0,81	+3,72 %	$0,76	$0,84	$0,71	99,70K
2026-07-20	$0,78	+3,59 %	$0,73	$0,79	$0,70	36,00K
2026-07-17	$0,75	+5,02 %	$0,69	$0,76	$0,69	72,00K
2026-07-16	$0,72	-1,51 %	$0,71	$0,73	$0,66	129,00K
2026-07-15	$0,73	-1,22 %	$0,75	$0,75	$0,68	274,40K
2026-07-14	$0,74	-20,67 %	$0,90	$0,90	$0,65	1,66M
2026-07-13	$0,93	-6,45 %	$0,91	$0,99	$0,89	37,20K
2026-07-10	$0,99	+20,95 %	$0,79	$1,01	$0,79	601,30K
2026-07-09	$0,82	-2,03 %	$0,83	$0,85	$0,78	71,80K
2026-07-08	$0,84	+17,53 %	$0,76	$0,99	$0,71	1,58M
2026-07-07	$0,71	+0,85 %	$0,70	$0,72	$0,70	16,80K
2026-07-06	$0,71	-3,28 %	$0,75	$0,75	$0,70	47,40K
2026-07-02	$0,73	-4,32 %	$0,75	$0,80	$0,73	59,00K
2026-07-01	$0,76	-1,55 %	$0,80	$0,82	$0,75	36,60K
2026-06-30	$0,78	-6,95 %	$0,81	$0,81	$0,77	66,50K
2026-06-29	$0,83	+2,96 %	$0,81	$0,87	$0,77	29,30K
2026-06-26	$0,81	+0,25 %	$0,77	$0,82	$0,77	131,90K
2026-06-25	$0,81	-0,25 %	$0,74	$0,81	$0,72	226,40K
2026-06-24	$0,81	-1,82 %	$0,84	$0,88	$0,81	51,90K
2026-06-23	$0,82	-2,25 %	$0,83	$0,84	$0,81	26,90K
2026-06-22	$0,84	-7,15 %	$0,88	$0,89	$0,80	134,00K
2026-06-18	$0,91	-5,31 %	$0,87	$0,91	$0,86	50,60K
2026-06-17	$0,96	-5,88 %	$0,99	$0,99	$0,93	32,60K
2026-06-16	$1,02	+13,46 %	$0,87	$1,05	$0,87	189,40K
2026-06-15	$0,90	-0,99 %	$0,92	$0,92	$0,85	52,20K
2026-06-12	$0,91	-4,42 %	$0,94	$0,94	$0,84	67,90K
2026-06-11	$0,95	-4,90 %	$1,00	$1,00	$0,90	151,90K
2026-06-10	$1,00	+12,25 %	$0,91	$1,06	$0,87	960,60K
2026-06-09	$0,89	-2,20 %	$0,89	$1,02	$0,87	234,90K
2026-06-08	$0,91	-3,19 %	$0,90	$0,91	$0,85	49,00K
2026-06-05	$0,94	0,00 %	$0,93	$0,94	$0,83	52,10K
2026-06-04	$0,94	-7,84 %	$1,02	$1,02	$0,87	100,20K
2026-06-03	$1,02	+14,61 %	$0,91	$1,02	$0,86	419,60K
2026-06-02	$0,89	+0,45 %	$0,86	$0,91	$0,85	29,20K
2026-06-01	$0,89	+1,84 %	$0,87	$0,93	$0,87	26,30K
2026-05-29	$0,87	-3,33 %	$0,90	$0,90	$0,87	32,40K
2026-05-28	$0,90	-1,53 %	$0,92	$0,95	$0,87	36,30K
2026-05-27	$0,91	+13,97 %	$0,80	$0,95	$0,79	361,40K
2026-05-26	$0,80	-2,20 %	$0,78	$0,82	$0,78	28,10K