YSX Tech Co., Ltd Class A YSXT
NASDAQ · Vereinigte Staaten · Finanzen
$1,23-0,02 (-1,44 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-02 | $1,23 | -1,44 % | $1,24 | $1,25 | $1,22 | 3,70K |
| 2026-10-01 | $1,25 | -5,30 % | $1,29 | $1,30 | $1,24 | 900 |
| 2026-09-30 | $1,32 | +2,88 % | $1,28 | $1,32 | $1,25 | 2,50K |
| 2026-09-29 | $1,28 | -1,31 % | $1,24 | $1,28 | $1,24 | 1,00K |
| 2026-09-28 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-25 | $1,30 | -1,52 % | $1,28 | $1,32 | $1,28 | 5,60K |
| 2026-09-24 | $1,32 | -5,71 % | $1,32 | $1,41 | $1,20 | 39,40K |
| 2026-09-23 | $1,40 | +3,32 % | $1,40 | $1,40 | $1,40 | 900 |
| 2026-09-22 | $1,36 | -3,21 % | $1,26 | $1,40 | $1,26 | 3,80K |
| 2026-09-21 | $1,40 | -2,10 % | $1,40 | $1,48 | $1,40 | 2,70K |
| 2026-09-18 | $1,43 | +9,16 % | $1,31 | $1,43 | $1,31 | 3,00K |
| 2026-09-17 | $1,31 | +5,65 % | $1,27 | $1,40 | $1,27 | 39,30K |
| 2026-09-16 | $1,24 | -2,36 % | $1,30 | $1,30 | $1,24 | 300 |
| 2026-09-15 | $1,27 | -1,09 % | $1,27 | $1,27 | $1,27 | 700 |
| 2026-09-14 | $1,28 | +0,31 % | $1,34 | $1,37 | $1,19 | 33,60K |
| 2026-09-11 | $1,28 | -1,54 % | $1,26 | $1,28 | $1,25 | 1,30K |
| 2026-09-10 | $1,30 | 0,00 % | $1,30 | $1,30 | $1,30 | 0 |
| 2026-09-09 | $1,30 | +0,78 % | $1,29 | $1,35 | $1,26 | 10,50K |
| 2026-09-08 | $1,29 | -17,31 % | $1,41 | $1,45 | $1,17 | 81,00K |
| 2026-09-04 | $1,56 | +13,87 % | $1,37 | $1,56 | $1,35 | 95,80K |
| 2026-09-03 | $1,37 | +9,60 % | $1,28 | $1,37 | $1,28 | 14,50K |
| 2026-09-02 | $1,25 | +2,46 % | $1,23 | $1,29 | $1,23 | 8,60K |
| 2026-09-01 | $1,22 | +2,52 % | $1,16 | $1,23 | $1,16 | 55,10K |
| 2026-08-31 | $1,19 | +14,42 % | $1,04 | $1,20 | $1,04 | 67,90K |
| 2026-08-28 | $1,04 | +1,96 % | $1,01 | $1,05 | $1,00 | 4,80K |
| 2026-08-27 | $1,02 | +0,99 % | $1,03 | $1,07 | $1,00 | 2,80K |
| 2026-08-26 | $1,01 | -0,10 % | $0,96 | $1,02 | $0,96 | 12,60K |
| 2026-08-25 | $1,01 | +1,10 % | $1,00 | $1,01 | $0,97 | 34,60K |
| 2026-08-24 | $1,00 | -1,96 % | $0,98 | $1,30 | $0,96 | 209,00K |
| 2026-08-21 | $1,02 | -3,77 % | $1,00 | $1,07 | $0,99 | 5,10K |
| 2026-08-20 | $1,06 | -3,64 % | $1,06 | $1,10 | $1,00 | 19,50K |
| 2026-08-19 | $1,10 | +12,24 % | $0,96 | $1,10 | $0,94 | 122,50K |
| 2026-08-18 | $0,98 | -1,01 % | $1,00 | $1,07 | $0,89 | 14,20K |
| 2026-08-17 | $0,99 | -1,00 % | $0,99 | $1,04 | $0,91 | 14,40K |
| 2026-08-14 | $1,00 | 0,00 % | $0,99 | $1,00 | $0,94 | 6,30K |
| 2026-08-13 | $1,00 | +0,30 % | $0,97 | $1,00 | $0,95 | 7,50K |
| 2026-08-12 | $1,00 | +1,53 % | $0,98 | $1,03 | $0,93 | 4,20K |
| 2026-08-11 | $0,98 | -14,61 % | $1,13 | $1,13 | $0,93 | 74,20K |
| 2026-08-10 | $1,15 | +11,65 % | $1,06 | $1,15 | $1,00 | 99,40K |
| 2026-08-07 | $1,03 | +5,10 % | $0,92 | $1,10 | $0,90 | 109,20K |
| 2026-08-06 | $0,98 | -1,01 % | $0,97 | $1,00 | $0,90 | 10,80K |
| 2026-08-05 | $0,99 | +6,45 % | $0,95 | $1,00 | $0,91 | 49,30K |
| 2026-08-04 | $0,93 | +2,09 % | $0,91 | $0,93 | $0,89 | 5,50K |
| 2026-08-03 | $0,91 | -3,09 % | $0,91 | $0,94 | $0,91 | 2,90K |
| 2026-07-31 | $0,94 | +2,17 % | $0,94 | $0,98 | $0,90 | 49,90K |
| 2026-07-30 | $0,92 | 0,00 % | $0,92 | $0,92 | $0,92 | 9,10K |
| 2026-07-29 | $0,92 | +4,31 % | $0,89 | $0,92 | $0,89 | 7,10K |
| 2026-07-28 | $0,88 | -14,37 % | $0,98 | $0,98 | $0,84 | 54,00K |
| 2026-07-27 | $1,03 | +19,91 % | $0,82 | $1,05 | $0,75 | 435,20K |
| 2026-07-24 | $0,86 | -1,26 % | $0,84 | $0,86 | $0,83 | 14,90K |
| 2026-07-23 | $0,87 | +4,82 % | $0,83 | $0,87 | $0,82 | 56,20K |
| 2026-07-22 | $0,83 | -1,66 % | $0,80 | $0,84 | $0,78 | 19,00K |
| 2026-07-21 | $0,84 | -1,97 % | $0,88 | $0,88 | $0,79 | 25,50K |
| 2026-07-20 | $0,86 | +1,29 % | $0,82 | $0,90 | $0,79 | 22,90K |
| 2026-07-17 | $0,85 | -2,30 % | $0,86 | $0,88 | $0,81 | 45,40K |
| 2026-07-16 | $0,87 | +5,97 % | $0,81 | $0,87 | $0,78 | 24,30K |
| 2026-07-15 | $0,82 | +17,45 % | $0,70 | $0,87 | $0,70 | 114,00K |
| 2026-07-14 | $0,70 | -0,57 % | $0,66 | $1,00 | $0,59 | 1,71M |
| 2026-07-13 | $0,70 | -30,40 % | $0,85 | $0,85 | $0,50 | 1,05M |
| 2026-07-10 | $1,01 | 0,00 % | $0,99 | $1,09 | $0,99 | 7,00M |
| 2026-07-09 | $1,01 | -2,88 % | $1,04 | $1,04 | $1,00 | 4,00K |
| 2026-07-08 | $1,04 | +2,97 % | $1,05 | $1,23 | $1,04 | 20,20K |
| 2026-07-07 | $1,01 | -22,31 % | $1,30 | $1,30 | $1,01 | 30,90K |
| 2026-07-06 | $1,30 | +8,33 % | $1,21 | $1,30 | $1,21 | 11,80K |
| 2026-07-02 | $1,20 | +10,09 % | $1,18 | $1,25 | $1,12 | 38,80K |
| 2026-07-01 | $1,09 | +3,81 % | $1,05 | $1,17 | $1,05 | 4,00K |
| 2026-06-30 | $1,05 | 0,00 % | $1,05 | $1,09 | $1,05 | 8,60K |
| 2026-06-29 | $1,05 | 0,00 % | $1,08 | $1,13 | $1,05 | 13,60K |
| 2026-06-26 | $1,05 | 0,00 % | $1,06 | $1,07 | $1,05 | 5,20K |
| 2026-06-25 | $1,05 | -15,32 % | $1,25 | $1,25 | $1,05 | 40,50K |
| 2026-06-24 | $1,24 | -8,82 % | $1,37 | $1,38 | $1,24 | 8,00K |
| 2026-06-23 | $1,36 | +4,62 % | $1,29 | $1,47 | $1,29 | 84,30K |
| 2026-06-22 | $1,30 | +4,00 % | $1,26 | $1,31 | $1,26 | 14,60K |
| 2026-06-18 | $1,25 | +2,46 % | $1,26 | $1,27 | $1,25 | 13,00K |
| 2026-06-17 | $1,22 | -2,40 % | $1,25 | $1,26 | $1,22 | 3,30K |
| 2026-06-16 | $1,25 | -0,79 % | $1,26 | $1,26 | $1,25 | 7,50K |
| 2026-06-15 | $1,26 | +0,80 % | $1,27 | $1,27 | $1,20 | 23,90K |
| 2026-06-12 | $1,25 | +8,70 % | $1,15 | $1,28 | $1,15 | 49,60K |
| 2026-06-11 | $1,15 | +9,00 % | $1,07 | $1,24 | $1,07 | 37,10K |
| 2026-06-10 | $1,05 | +2,43 % | $1,08 | $1,08 | $1,05 | 49,10K |
| 2026-06-09 | $1,03 | +3,00 % | $1,05 | $1,08 | $1,03 | 15,30K |
| 2026-06-08 | $1,00 | -2,91 % | $1,03 | $1,09 | $1,00 | 13,30K |
| 2026-06-05 | $1,03 | +0,98 % | $1,01 | $1,09 | $1,01 | 1,50K |
| 2026-06-04 | $1,02 | 0,00 % | $1,02 | $1,03 | $1,02 | 4,60K |
| 2026-06-03 | $1,02 | +0,39 % | $1,03 | $1,08 | $1,02 | 7,80K |
| 2026-06-02 | $1,02 | -2,31 % | $0,99 | $1,03 | $0,99 | 3,60K |
| 2026-06-01 | $1,04 | 0,00 % | $1,02 | $1,08 | $1,01 | 6,20K |
| 2026-05-29 | $1,04 | +0,97 % | $1,03 | $1,04 | $1,03 | 3,50K |
| 2026-05-28 | $1,03 | +1,98 % | $1,04 | $1,08 | $1,02 | 10,00K |
| 2026-05-27 | $1,01 | -0,98 % | $1,01 | $1,04 | $1,01 | 8,70K |