0,180$
-6,25%
Echtzeit-Aktienkurs 9F Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 9F Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 2,41 | 2,48 | 2,41 | 2,43 | -0,57% | 4.257,00 |
| 03.09.2025 | 2,40 | 2,45 | 2,40 | 2,44 | 1,66% | 2.197,00 |
| 02.09.2025 | 2,49 | 2,49 | 2,34 | 2,40 | -3,30% | 4.790,00 |
| 29.08.2025 | 2,31 | 2,49 | 2,31 | 2,49 | 4,45% | 6.524,00 |
| 28.08.2025 | 2,34 | 2,56 | 2,34 | 2,38 | -2,06% | 14.879,00 |
| 27.08.2025 | 2,68 | 2,68 | 2,30 | 2,43 | -1,62% | 6.042,00 |
| 26.08.2025 | 2,27 | 2,80 | 2,27 | 2,47 | 8,33% | 42.522,00 |
| 25.08.2025 | 2,56 | 3,25 | 2,20 | 2,28 | -4,60% | 177.651,00 |
| 22.08.2025 | 2,01 | 2,41 | 2,00 | 2,39 | 21,32% | 62.246,00 |
| 21.08.2025 | 1,99 | 1,99 | 1,96 | 1,97 | 3,68% | 2.154,00 |
| 20.08.2025 | 1,95 | 1,95 | 1,90 | 1,90 | -0,26% | 1.539,00 |
| 19.08.2025 | 1,93 | 1,93 | 1,90 | 1,91 | 0,26% | 7.543,00 |
| 18.08.2025 | 1,84 | 1,94 | 1,84 | 1,90 | 3,83% | 4.489,00 |
| 15.08.2025 | 1,97 | 1,98 | 1,83 | 1,83 | -7,81% | 46.218,00 |
| 14.08.2025 | 1,95 | 2,10 | 1,89 | 1,99 | 0,25% | 29.260,00 |
| 13.08.2025 | 1,85 | 1,98 | 1,85 | 1,98 | 4,32% | 3.192,00 |
| 12.08.2025 | 2,00 | 2,05 | 1,80 | 1,90 | 3,15% | 41.059,00 |
| 11.08.2025 | 1,58 | 2,05 | 1,58 | 1,84 | 20,03% | 69.224,00 |
| 08.08.2025 | 1,61 | 1,62 | 1,53 | 1,53 | -3,58% | 6.776,00 |
| 07.08.2025 | 1,60 | 1,60 | 1,59 | 1,59 | 1,60% | 1.919,00 |
| 06.08.2025 | 1,55 | 1,62 | 1,55 | 1,57 | -1,39% | 6.474,00 |
| 05.08.2025 | 1,57 | 1,61 | 1,52 | 1,59 | 2,39% | 10.328,00 |
| 04.08.2025 | 1,62 | 1,65 | 1,54 | 1,55 | -5,49% | 23.781,00 |
| 01.08.2025 | 1,60 | 1,73 | 1,60 | 1,64 | 1,23% | 4.292,00 |
| 31.07.2025 | 1,60 | 1,62 | 1,60 | 1,62 | 1,25% | 1.205,00 |
| 30.07.2025 | 1,60 | 1,69 | 1,60 | 1,60 | 0,00% | 6.672,00 |
| 29.07.2025 | 1,75 | 1,80 | 1,60 | 1,60 | -3,61% | 6.040,00 |
| 28.07.2025 | 1,74 | 1,74 | 1,61 | 1,66 | 3,11% | 6.992,00 |
| 25.07.2025 | 1,74 | 1,77 | 1,57 | 1,61 | -6,40% | 15.833,00 |
| 24.07.2025 | 1,64 | 1,78 | 1,64 | 1,72 | 5,52% | 15.609,00 |
| 23.07.2025 | 1,64 | 1,65 | 1,63 | 1,63 | -0,61% | 1.929,00 |
| 22.07.2025 | 1,72 | 1,72 | 1,60 | 1,64 | 1,86% | 14.369,00 |
| 21.07.2025 | 1,61 | 1,64 | 1,61 | 1,61 | 0,37% | 7.187,00 |
| 18.07.2025 | 1,60 | 1,73 | 1,51 | 1,60 | -4,12% | 8.836,00 |
| 17.07.2025 | 1,84 | 1,99 | 1,58 | 1,67 | -3,57% | 44.354,00 |
| 16.07.2025 | 1,59 | 1,85 | 1,59 | 1,74 | 7,10% | 37.430,00 |
| 15.07.2025 | 1,52 | 1,64 | 1,48 | 1,62 | 9,46% | 6.967,00 |
| 14.07.2025 | 1,52 | 1,63 | 1,48 | 1,48 | -8,64% | 7.983,00 |
| 11.07.2025 | 1,67 | 1,67 | 1,51 | 1,62 | -2,41% | 1.295,00 |
| 10.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 5,73% | 2.615,00 |
| 09.07.2025 | 1,60 | 1,71 | 1,50 | 1,57 | -0,63% | 11.500,00 |
| 08.07.2025 | 1,44 | 1,73 | 1,44 | 1,58 | 9,72% | 73.677,00 |
| 07.07.2025 | 1,43 | 1,45 | 1,43 | 1,44 | -2,04% | 5.404,00 |
| 03.07.2025 | 1,43 | 1,52 | 1,43 | 1,47 | 2,08% | 4.736,00 |
| 02.07.2025 | 1,34 | 1,45 | 1,31 | 1,44 | 12,50% | 39.134,00 |
| 01.07.2025 | 1,33 | 1,33 | 1,27 | 1,28 | 2,15% | 10.310,00 |
| 30.06.2025 | 1,50 | 1,54 | 1,25 | 1,25 | -14,53% | 43.763,00 |
| 27.06.2025 | 1,40 | 1,47 | 1,40 | 1,47 | 4,34% | 1.651,00 |
| 26.06.2025 | 1,45 | 1,46 | 1,41 | 1,41 | -1,40% | 1.924,00 |
| 25.06.2025 | 1,46 | 1,46 | 1,40 | 1,43 | 1,79% | 1.546,00 |
| 24.06.2025 | 1,45 | 1,46 | 1,39 | 1,40 | -1,41% | 4.407,00 |
| 23.06.2025 | 1,36 | 1,45 | 1,36 | 1,42 | -4,05% | 7.940,00 |
| 20.06.2025 | 1,41 | 1,48 | 1,41 | 1,48 | 1,72% | 1.312,00 |
| 18.06.2025 | 1,46 | 1,46 | 1,40 | 1,46 | 0,00% | 2.423,00 |
| 16.06.2025 | 1,46 | 1,52 | 1,39 | 1,46 | 3,93% | 4.201,00 |
| 13.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | 849,00 |
| 12.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -6,12% | 641,00 |
| 11.06.2025 | 1,54 | 1,57 | 1,47 | 1,47 | -3,92% | 4.448,00 |
| 10.06.2025 | 1,50 | 1,60 | 1,37 | 1,53 | 7,37% | 12.393,00 |
| 06.06.2025 | 1,43 | 1,48 | 1,35 | 1,43 | 5,56% | 1.813,00 |
| 05.06.2025 | 1,41 | 1,43 | 1,35 | 1,35 | 0,75% | 2.072,00 |
| 04.06.2025 | 1,40 | 1,40 | 1,34 | 1,34 | -1,62% | 1.050,00 |
| 03.06.2025 | 1,34 | 1,41 | 1,34 | 1,36 | 0,89% | 2.085,00 |
| 02.06.2025 | 1,43 | 1,43 | 1,35 | 1,35 | -3,23% | 620,00 |
| 30.05.2025 | 1,37 | 1,48 | 1,34 | 1,40 | 4,89% | 8.579,00 |
| 29.05.2025 | 1,33 | 1,33 | 1,33 | 1,33 | -0,75% | 151,00 |
| 28.05.2025 | 1,32 | 1,48 | 1,32 | 1,34 | 1,52% | 7.531,00 |
| 27.05.2025 | 1,33 | 1,33 | 1,32 | 1,32 | -9,90% | 1.813,00 |
| 23.05.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 10,98% | 3.177,00 |
| 19.05.2025 | 1,30 | 1,33 | 1,30 | 1,32 | -1,49% | 1.497,00 |
| 16.05.2025 | 1,47 | 1,47 | 1,30 | 1,34 | 1,52% | 8.578,00 |
| 15.05.2025 | 1,47 | 1,47 | 1,31 | 1,32 | -2,94% | 1.787,00 |
| 14.05.2025 | 1,33 | 1,39 | 1,33 | 1,36 | 1,49% | 3.579,00 |
| 13.05.2025 | 1,31 | 1,47 | 1,31 | 1,34 | -4,29% | 3.314,00 |
| 12.05.2025 | 1,48 | 1,48 | 1,35 | 1,40 | -5,41% | 16.644,00 |
| 09.05.2025 | 1,41 | 1,48 | 1,39 | 1,48 | -6,33% | 1.417,00 |
| 08.05.2025 | 1,42 | 1,58 | 1,42 | 1,58 | 6,76% | 9.434,00 |
| 07.05.2025 | 1,52 | 1,75 | 1,39 | 1,48 | -0,67% | 79.710,00 |
| 06.05.2025 | 1,40 | 1,49 | 1,38 | 1,49 | 2,76% | 5.387,00 |
| 05.05.2025 | 1,44 | 1,58 | 1,33 | 1,45 | 6,62% | 50.861,00 |
| 02.05.2025 | 1,53 | 1,53 | 1,36 | 1,36 | -8,72% | 20.161,00 |
| 01.05.2025 | 1,40 | 1,54 | 1,30 | 1,49 | 10,37% | 39.799,00 |
| 30.04.2025 | 1,20 | 1,59 | 1,20 | 1,35 | 11,57% | 61.831,00 |
| 29.04.2025 | 1,25 | 1,43 | 1,21 | 1,21 | 0,00% | 19.851,00 |
| 28.04.2025 | 1,12 | 1,40 | 1,12 | 1,21 | -2,42% | 16.909,00 |
| 25.04.2025 | 1,05 | 1,26 | 1,05 | 1,24 | 3,85% | 69.047,00 |
| 24.04.2025 | 1,08 | 1,19 | 1,02 | 1,19 | 10,86% | 1.259,00 |
| 23.04.2025 | 1,07 | 1,09 | 1,01 | 1,08 | 0,19% | 3.648,00 |
| 22.04.2025 | 1,03 | 1,08 | 1,02 | 1,08 | 5,39% | 1.627,00 |
| 21.04.2025 | 1,05 | 1,05 | 1,02 | 1,02 | -3,77% | 515,00 |
| 17.04.2025 | 1,06 | 1,07 | 1,03 | 1,06 | -0,93% | 7.378,00 |
| 16.04.2025 | 1,06 | 1,14 | 1,06 | 1,07 | 0,94% | 1.063,00 |
| 15.04.2025 | 1,09 | 1,12 | 1,06 | 1,06 | -3,64% | 3.907,00 |
| 14.04.2025 | 1,06 | 1,24 | 1,02 | 1,10 | 8,91% | 17.011,00 |
| 11.04.2025 | 1,05 | 1,05 | 1,01 | 1,01 | -3,81% | 5.642,00 |
| 10.04.2025 | 1,04 | 1,07 | 1,04 | 1,05 | 3,96% | 2.926,00 |
| 09.04.2025 | 1,09 | 1,09 | 1,01 | 1,01 | -6,48% | 14.611,00 |
| 08.04.2025 | 1,20 | 1,21 | 1,03 | 1,08 | -10,74% | 12.229,00 |
| 07.04.2025 | 1,26 | 1,26 | 1,11 | 1,21 | -6,20% | 16.900,00 |
| 04.04.2025 | 1,35 | 1,36 | 1,27 | 1,29 | -4,44% | 4.809,00 |