0,180$
-6,25%
Echtzeit-Aktienkurs 9F Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 9F Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 1,38 | 1,46 | 1,38 | 1,42 | -2,07% | 2.478,00 |
| 01.04.2025 | 1,45 | 1,48 | 1,26 | 1,45 | 7,41% | 15.693,00 |
| 31.03.2025 | 1,39 | 1,39 | 1,29 | 1,35 | -4,26% | 8.530,00 |
| 28.03.2025 | 1,46 | 1,46 | 1,41 | 1,41 | -6,00% | 2.976,00 |
| 27.03.2025 | 1,45 | 1,53 | 1,42 | 1,50 | 3,45% | 3.414,00 |
| 25.03.2025 | 1,46 | 1,62 | 1,40 | 1,45 | -5,23% | 7.031,00 |
| 24.03.2025 | 1,53 | 1,65 | 1,53 | 1,53 | -4,38% | 3.495,00 |
| 21.03.2025 | 1,48 | 1,70 | 1,46 | 1,60 | 5,96% | 18.021,00 |
| 19.03.2025 | 1,46 | 1,58 | 1,46 | 1,51 | 4,14% | 2.448,00 |
| 18.03.2025 | 1,49 | 1,50 | 1,45 | 1,45 | 0,00% | 3.443,00 |
| 17.03.2025 | 1,46 | 1,55 | 1,45 | 1,45 | 0,00% | 6.050,00 |
| 14.03.2025 | 1,45 | 1,63 | 1,45 | 1,45 | 5,84% | 4.484,00 |
| 13.03.2025 | 1,45 | 1,45 | 1,37 | 1,37 | -5,52% | 1.500,00 |
| 12.03.2025 | 1,56 | 1,56 | 1,42 | 1,45 | 5,07% | 1.771,00 |
| 11.03.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | 464,00 |
| 10.03.2025 | 1,52 | 1,61 | 1,45 | 1,45 | -2,68% | 1.957,00 |
| 07.03.2025 | 1,50 | 1,51 | 1,44 | 1,49 | -3,87% | 5.758,00 |
| 06.03.2025 | 1,48 | 1,56 | 1,48 | 1,55 | -0,64% | 4.737,00 |
| 05.03.2025 | 1,48 | 1,61 | 1,48 | 1,56 | 0,65% | 10.290,00 |
| 04.03.2025 | 1,41 | 1,55 | 1,41 | 1,55 | 1,97% | 8.779,00 |
| 03.03.2025 | 1,55 | 1,55 | 1,52 | 1,52 | 1,33% | 1.112,00 |
| 28.02.2025 | 1,50 | 1,54 | 1,50 | 1,50 | -0,66% | 912,00 |
| 27.02.2025 | 1,51 | 1,57 | 1,50 | 1,51 | -1,31% | 15.293,00 |
| 26.02.2025 | 1,53 | 1,53 | 1,52 | 1,53 | -3,16% | 5.584,00 |
| 25.02.2025 | 1,54 | 1,58 | 1,51 | 1,58 | -1,56% | 2.737,00 |
| 24.02.2025 | 1,54 | 1,61 | 1,54 | 1,61 | 4,90% | 1.899,00 |
| 21.02.2025 | 1,60 | 1,65 | 1,44 | 1,53 | 1,86% | 25.151,00 |
| 20.02.2025 | 1,57 | 1,57 | 1,50 | 1,50 | -1,83% | 980,00 |
| 19.02.2025 | 1,56 | 1,60 | 1,50 | 1,53 | 0,66% | 8.959,00 |
| 18.02.2025 | 1,51 | 1,60 | 1,50 | 1,52 | 4,11% | 9.764,00 |
| 14.02.2025 | 1,37 | 1,88 | 1,37 | 1,46 | 2,46% | 20.335,00 |
| 13.02.2025 | 1,39 | 1,43 | 1,34 | 1,43 | 6,90% | 4.795,00 |
| 12.02.2025 | 1,34 | 1,34 | 1,30 | 1,33 | 0,23% | 3.798,00 |
| 11.02.2025 | 1,47 | 1,47 | 1,20 | 1,33 | -11,45% | 48.313,00 |
| 10.02.2025 | 1,51 | 1,55 | 1,50 | 1,50 | -2,47% | 10.607,00 |
| 06.02.2025 | 1,52 | 1,57 | 1,51 | 1,54 | 2,67% | 2.471,00 |
| 05.02.2025 | 1,49 | 1,53 | 1,49 | 1,50 | -5,06% | 3.316,00 |
| 04.02.2025 | 1,61 | 1,61 | 1,58 | 1,58 | 1,94% | 1.516,00 |
| 31.01.2025 | 1,53 | 1,58 | 1,53 | 1,55 | 0,39% | 8.451,00 |
| 30.01.2025 | 1,47 | 1,54 | 1,47 | 1,54 | -0,39% | 763,00 |
| 29.01.2025 | 1,53 | 1,59 | 1,53 | 1,55 | 0,65% | 3.189,00 |
| 28.01.2025 | 1,54 | 1,54 | 1,51 | 1,54 | -0,65% | 2.661,00 |
| 27.01.2025 | 1,55 | 1,55 | 1,55 | 1,55 | 2,65% | 518,00 |
| 24.01.2025 | 1,49 | 1,53 | 1,49 | 1,51 | 0,67% | 6.474,00 |
| 23.01.2025 | 1,50 | 1,51 | 1,50 | 1,50 | 0,00% | 1.385,00 |
| 22.01.2025 | 1,48 | 1,54 | 1,48 | 1,50 | -0,27% | 8.368,00 |
| 21.01.2025 | 1,50 | 1,52 | 1,49 | 1,50 | -1,05% | 4.592,00 |
| 17.01.2025 | 1,47 | 1,52 | 1,47 | 1,52 | 4,83% | 29.418,00 |
| 16.01.2025 | 1,49 | 1,49 | 1,39 | 1,45 | -0,68% | 2.852,00 |
| 15.01.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 3,55% | 2.291,00 |
| 14.01.2025 | 1,43 | 1,44 | 1,40 | 1,41 | -2,76% | 7.524,00 |
| 13.01.2025 | 1,53 | 1,53 | 1,45 | 1,45 | -5,84% | 4.783,00 |
| 10.01.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 1,99% | 1.263,00 |
| 08.01.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -2,58% | 547,00 |
| 07.01.2025 | 1,60 | 1,60 | 1,55 | 1,55 | -0,64% | 10.477,00 |
| 06.01.2025 | 1,50 | 1,62 | 1,50 | 1,56 | 1,96% | 4.657,00 |
| 03.01.2025 | 1,53 | 1,53 | 1,53 | 1,53 | 1,32% | 609,00 |
| 02.01.2025 | 1,50 | 1,55 | 1,50 | 1,51 | 0,00% | 7.210,00 |
| 31.12.2024 | 1,58 | 1,63 | 1,51 | 1,51 | -4,43% | 7.988,00 |
| 30.12.2024 | 1,51 | 1,58 | 1,50 | 1,58 | 3,95% | 3.580,00 |
| 27.12.2024 | 1,51 | 1,58 | 1,50 | 1,52 | -3,18% | 16.377,00 |
| 26.12.2024 | 1,48 | 1,58 | 1,48 | 1,57 | 3,97% | 6.711,00 |
| 24.12.2024 | 1,51 | 1,59 | 1,50 | 1,51 | 0,67% | 17.815,00 |
| 23.12.2024 | 1,57 | 1,57 | 1,50 | 1,50 | 0,00% | 10.482,00 |
| 20.12.2024 | 1,52 | 1,53 | 1,50 | 1,50 | -1,45% | 1.984,00 |
| 19.12.2024 | 1,59 | 1,60 | 1,51 | 1,52 | -0,52% | 5.605,00 |
| 18.12.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 0,66% | 502,00 |
| 17.12.2024 | 1,50 | 1,56 | 1,50 | 1,52 | 1,06% | 3.882,00 |
| 16.12.2024 | 1,49 | 1,50 | 1,46 | 1,50 | -1,05% | 1.064,00 |
| 13.12.2024 | 1,50 | 1,63 | 1,50 | 1,52 | 1,20% | 6.652,00 |
| 12.12.2024 | 1,56 | 1,57 | 1,50 | 1,50 | -3,72% | 3.646,00 |
| 11.12.2024 | 1,55 | 1,60 | 1,55 | 1,56 | -0,95% | 10.513,00 |
| 10.12.2024 | 1,65 | 1,67 | 1,50 | 1,58 | -5,06% | 27.219,00 |
| 09.12.2024 | 1,50 | 1,69 | 1,50 | 1,66 | 17,66% | 10.510,00 |
| 06.12.2024 | 1,51 | 1,66 | 1,37 | 1,41 | -7,84% | 23.774,00 |
| 05.12.2024 | 1,33 | 1,57 | 1,33 | 1,53 | 6,25% | 21.667,00 |
| 04.12.2024 | 1,44 | 1,49 | 1,44 | 1,44 | -4,00% | 6.832,00 |
| 03.12.2024 | 1,40 | 1,52 | 1,40 | 1,50 | -0,66% | 9.515,00 |
| 02.12.2024 | 1,54 | 1,54 | 1,45 | 1,51 | 1,34% | 9.019,00 |
| 29.11.2024 | 1,52 | 1,54 | 1,37 | 1,49 | 9,56% | 4.357,00 |
| 27.11.2024 | 1,46 | 1,52 | 1,15 | 1,36 | -10,53% | 25.705,00 |
| 26.11.2024 | 1,43 | 1,67 | 1,35 | 1,52 | 6,29% | 26.116,00 |
| 25.11.2024 | 1,45 | 1,49 | 1,35 | 1,43 | 4,76% | 12.995,00 |
| 22.11.2024 | 1,31 | 1,42 | 1,31 | 1,37 | 6,64% | 20.369,00 |
| 20.11.2024 | 1,24 | 1,37 | 1,21 | 1,28 | 7,56% | 17.796,00 |
| 19.11.2024 | 1,28 | 1,39 | 1,13 | 1,19 | -7,03% | 20.854,00 |
| 18.11.2024 | 1,35 | 1,43 | 1,28 | 1,28 | -8,57% | 8.116,00 |
| 15.11.2024 | 1,42 | 1,47 | 1,35 | 1,40 | -2,78% | 15.416,00 |
| 14.11.2024 | 1,39 | 1,51 | 1,25 | 1,44 | 2,86% | 67.827,00 |
| 13.11.2024 | 1,41 | 1,49 | 1,34 | 1,40 | -2,78% | 8.091,00 |
| 12.11.2024 | 1,59 | 1,59 | 1,41 | 1,44 | -7,69% | 21.947,00 |
| 11.11.2024 | 1,57 | 1,67 | 1,55 | 1,56 | -3,11% | 10.368,00 |
| 08.11.2024 | 1,53 | 1,66 | 1,53 | 1,61 | 5,23% | 20.208,00 |
| 07.11.2024 | 1,58 | 1,68 | 1,52 | 1,53 | -3,16% | 17.605,00 |
| 06.11.2024 | 1,53 | 1,71 | 1,51 | 1,58 | 3,27% | 19.956,00 |
| 05.11.2024 | 1,60 | 1,61 | 1,52 | 1,53 | -4,97% | 20.323,00 |
| 04.11.2024 | 1,62 | 1,68 | 1,61 | 1,61 | -1,23% | 6.820,00 |
| 01.11.2024 | 1,60 | 1,71 | 1,59 | 1,63 | 3,82% | 5.411,00 |
| 31.10.2024 | 1,57 | 1,73 | 1,57 | 1,57 | -1,88% | 6.078,00 |
| 30.10.2024 | 1,62 | 1,68 | 1,52 | 1,60 | -5,33% | 28.459,00 |