6,100$
-0,81%
Echtzeit-Aktienkurs FinVolution Group
Bid:
Ask:
Aktienkurse zur FinVolution Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 8,47 | 8,53 | 8,17 | 8,30 | -0,12% | 381.674,00 |
| 08.05.2025 | 8,40 | 8,47 | 8,17 | 8,31 | -0,60% | 477.670,00 |
| 07.05.2025 | 8,53 | 8,59 | 8,31 | 8,36 | -3,13% | 409.944,00 |
| 06.05.2025 | 8,33 | 8,72 | 8,33 | 8,63 | 2,37% | 1.145.994,00 |
| 05.05.2025 | 8,37 | 8,49 | 8,19 | 8,43 | 0,36% | 3.028.734,00 |
| 02.05.2025 | 8,21 | 8,49 | 8,19 | 8,40 | 5,13% | 666.318,00 |
| 01.05.2025 | 7,94 | 8,08 | 7,82 | 7,99 | 1,01% | 564.766,00 |
| 30.04.2025 | 7,94 | 8,00 | 7,71 | 7,91 | 0,64% | 731.978,00 |
| 29.04.2025 | 7,85 | 7,92 | 7,80 | 7,86 | 0,77% | 1.576.515,00 |
| 28.04.2025 | 7,69 | 7,88 | 7,69 | 7,80 | 1,43% | 512.411,00 |
| 25.04.2025 | 7,67 | 7,77 | 7,54 | 7,69 | -0,39% | 501.894,00 |
| 24.04.2025 | 7,56 | 7,80 | 7,42 | 7,72 | 1,18% | 974.947,00 |
| 23.04.2025 | 7,52 | 7,80 | 7,41 | 7,63 | 3,67% | 1.298.366,00 |
| 22.04.2025 | 7,21 | 7,44 | 7,12 | 7,36 | 4,69% | 962.569,00 |
| 21.04.2025 | 7,10 | 7,16 | 6,92 | 7,03 | -1,82% | 970.856,00 |
| 17.04.2025 | 7,30 | 7,33 | 7,05 | 7,16 | -0,69% | 1.434.412,00 |
| 16.04.2025 | 7,42 | 7,47 | 6,98 | 7,21 | -5,26% | 4.508.221,00 |
| 15.04.2025 | 7,95 | 8,01 | 7,54 | 7,61 | -4,40% | 1.763.348,00 |
| 14.04.2025 | 7,89 | 8,26 | 7,82 | 7,96 | 3,78% | 1.374.554,00 |
| 11.04.2025 | 8,18 | 8,21 | 7,36 | 7,67 | -4,72% | 2.610.668,00 |
| 10.04.2025 | 7,99 | 8,29 | 7,91 | 8,05 | 0,75% | 1.941.402,00 |
| 09.04.2025 | 8,02 | 8,10 | 7,27 | 7,99 | -1,36% | 2.295.772,00 |
| 08.04.2025 | 8,84 | 8,85 | 7,90 | 8,10 | -2,64% | 1.411.461,00 |
| 07.04.2025 | 8,23 | 8,82 | 7,85 | 8,32 | -4,91% | 1.393.173,00 |
| 04.04.2025 | 9,00 | 9,06 | 8,54 | 8,75 | -10,07% | 1.281.213,00 |
| 03.04.2025 | 9,60 | 9,81 | 9,54 | 9,73 | -2,41% | 1.213.932,00 |
| 02.04.2025 | 10,05 | 10,19 | 9,80 | 9,97 | -1,38% | 974.662,00 |
| 01.04.2025 | 9,67 | 10,12 | 9,63 | 10,11 | 4,98% | 797.445,00 |
| 31.03.2025 | 9,64 | 9,81 | 9,53 | 9,63 | -1,33% | 892.434,00 |
| 28.03.2025 | 10,22 | 10,30 | 9,69 | 9,76 | -6,69% | 1.199.698,00 |
| 27.03.2025 | 9,94 | 10,49 | 9,82 | 10,46 | 6,63% | 1.562.772,00 |
| 26.03.2025 | 9,68 | 9,86 | 9,58 | 9,81 | 1,03% | 861.845,00 |
| 25.03.2025 | 9,79 | 9,81 | 9,56 | 9,71 | -1,52% | 780.887,00 |
| 24.03.2025 | 10,00 | 10,06 | 9,79 | 9,86 | -1,79% | 906.106,00 |
| 21.03.2025 | 9,87 | 10,05 | 9,73 | 10,04 | 0,50% | 1.594.377,00 |
| 20.03.2025 | 9,70 | 10,31 | 9,53 | 9,99 | -5,84% | 1.522.432,00 |
| 19.03.2025 | 10,71 | 10,75 | 10,46 | 10,61 | -1,03% | 1.528.917,00 |
| 18.03.2025 | 10,00 | 11,08 | 9,76 | 10,72 | 17,54% | 4.598.755,00 |
| 17.03.2025 | 8,80 | 9,25 | 8,74 | 9,12 | 4,71% | 2.347.866,00 |
| 14.03.2025 | 8,63 | 8,74 | 8,51 | 8,71 | 4,94% | 1.097.328,00 |
| 13.03.2025 | 8,22 | 8,39 | 8,19 | 8,30 | -0,12% | 432.007,00 |
| 12.03.2025 | 8,34 | 8,38 | 8,23 | 8,31 | 0,61% | 766.934,00 |
| 11.03.2025 | 8,11 | 8,30 | 8,11 | 8,26 | 2,61% | 666.006,00 |
| 10.03.2025 | 8,13 | 8,25 | 7,93 | 8,05 | -3,36% | 552.891,00 |
| 07.03.2025 | 8,43 | 8,55 | 8,29 | 8,33 | -1,07% | 660.553,00 |
| 06.03.2025 | 8,54 | 8,55 | 8,36 | 8,42 | -0,12% | 973.897,00 |
| 05.03.2025 | 8,22 | 8,45 | 8,17 | 8,43 | 4,85% | 647.145,00 |
| 04.03.2025 | 8,07 | 8,17 | 7,86 | 8,04 | -0,86% | 658.151,00 |
| 03.03.2025 | 8,25 | 8,30 | 7,99 | 8,11 | -1,58% | 709.267,00 |
| 28.02.2025 | 8,28 | 8,35 | 8,17 | 8,24 | -2,25% | 969.253,00 |
| 27.02.2025 | 8,57 | 8,67 | 8,39 | 8,43 | -1,98% | 554.627,00 |
| 26.02.2025 | 8,29 | 8,66 | 8,27 | 8,60 | 4,75% | 895.811,00 |
| 25.02.2025 | 8,50 | 8,52 | 8,16 | 8,21 | -2,15% | 966.294,00 |
| 24.02.2025 | 8,47 | 8,50 | 8,21 | 8,39 | -1,53% | 985.533,00 |
| 21.02.2025 | 8,69 | 8,70 | 8,45 | 8,52 | -1,16% | 1.106.707,00 |
| 20.02.2025 | 8,58 | 8,68 | 8,42 | 8,62 | 1,65% | 1.132.286,00 |
| 19.02.2025 | 8,45 | 8,55 | 8,28 | 8,48 | 0,12% | 792.353,00 |
| 18.02.2025 | 8,48 | 8,56 | 8,27 | 8,47 | 1,19% | 1.182.326,00 |
| 14.02.2025 | 8,60 | 8,78 | 8,35 | 8,37 | 0,48% | 1.154.447,00 |
| 13.02.2025 | 8,04 | 8,35 | 8,01 | 8,33 | 3,35% | 860.701,00 |
| 12.02.2025 | 7,94 | 8,17 | 7,85 | 8,06 | 1,77% | 1.149.724,00 |
| 11.02.2025 | 8,15 | 8,15 | 7,83 | 7,92 | -4,12% | 1.179.733,00 |
| 10.02.2025 | 8,30 | 8,34 | 8,11 | 8,26 | -0,36% | 996.676,00 |
| 07.02.2025 | 8,08 | 8,30 | 8,08 | 8,29 | 3,88% | 1.216.822,00 |
| 06.02.2025 | 7,92 | 8,08 | 7,90 | 7,98 | 2,31% | 1.523.193,00 |
| 05.02.2025 | 7,70 | 7,85 | 7,70 | 7,80 | 1,17% | 965.898,00 |
| 04.02.2025 | 7,64 | 7,80 | 7,62 | 7,71 | 2,53% | 629.878,00 |
| 03.02.2025 | 7,45 | 7,59 | 7,11 | 7,52 | -1,57% | 726.555,00 |
| 31.01.2025 | 7,90 | 7,90 | 7,60 | 7,64 | -2,80% | 779.690,00 |
| 30.01.2025 | 7,69 | 7,97 | 7,69 | 7,86 | 2,88% | 1.032.728,00 |
| 29.01.2025 | 7,76 | 7,81 | 7,57 | 7,64 | -1,29% | 798.023,00 |
| 28.01.2025 | 7,59 | 7,76 | 7,54 | 7,74 | 2,11% | 701.202,00 |
| 27.01.2025 | 7,60 | 7,70 | 7,54 | 7,58 | -1,04% | 497.764,00 |
| 24.01.2025 | 7,38 | 7,68 | 7,35 | 7,66 | 4,36% | 1.171.305,00 |
| 23.01.2025 | 7,39 | 7,52 | 7,30 | 7,34 | 0,00% | 698.798,00 |
| 22.01.2025 | 7,25 | 7,34 | 7,11 | 7,34 | 1,66% | 1.089.057,00 |
| 21.01.2025 | 7,09 | 7,23 | 7,00 | 7,22 | 2,85% | 1.140.702,00 |
| 17.01.2025 | 6,98 | 7,07 | 6,92 | 7,02 | 0,57% | 681.893,00 |
| 16.01.2025 | 7,00 | 7,06 | 6,91 | 6,98 | -0,29% | 340.108,00 |
| 15.01.2025 | 7,04 | 7,12 | 6,98 | 7,00 | 0,00% | 717.167,00 |
| 14.01.2025 | 6,81 | 7,00 | 6,77 | 7,00 | 3,70% | 719.324,00 |
| 13.01.2025 | 6,75 | 6,97 | 6,60 | 6,75 | 0,15% | 742.573,00 |
| 10.01.2025 | 6,65 | 6,81 | 6,63 | 6,74 | 1,35% | 801.787,00 |
| 08.01.2025 | 6,60 | 6,66 | 6,54 | 6,65 | 0,00% | 1.042.061,00 |
| 07.01.2025 | 6,58 | 6,78 | 6,45 | 6,65 | 1,06% | 933.869,00 |
| 06.01.2025 | 7,00 | 7,01 | 6,57 | 6,58 | -4,78% | 800.713,00 |
| 03.01.2025 | 6,85 | 7,02 | 6,80 | 6,91 | 1,92% | 458.492,00 |
| 02.01.2025 | 6,75 | 6,80 | 6,70 | 6,78 | -0,15% | 368.389,00 |
| 31.12.2024 | 6,83 | 6,88 | 6,78 | 6,79 | -0,15% | 350.368,00 |
| 30.12.2024 | 6,82 | 6,88 | 6,77 | 6,80 | -0,87% | 321.855,00 |
| 27.12.2024 | 6,98 | 6,98 | 6,79 | 6,86 | -2,28% | 266.541,00 |
| 26.12.2024 | 6,96 | 7,04 | 6,91 | 7,02 | 1,15% | 414.480,00 |
| 24.12.2024 | 6,89 | 6,95 | 6,84 | 6,94 | 1,02% | 171.355,00 |
| 23.12.2024 | 6,84 | 6,89 | 6,72 | 6,87 | 1,33% | 379.674,00 |
| 20.12.2024 | 6,72 | 6,84 | 6,72 | 6,78 | -0,29% | 352.906,00 |
| 19.12.2024 | 6,81 | 6,89 | 6,74 | 6,80 | -0,15% | 469.813,00 |
| 18.12.2024 | 7,00 | 7,15 | 6,77 | 6,81 | -2,01% | 812.914,00 |
| 17.12.2024 | 6,87 | 7,04 | 6,83 | 6,95 | 1,16% | 1.184.114,00 |
| 16.12.2024 | 6,75 | 6,95 | 6,68 | 6,87 | 1,03% | 748.521,00 |
| 13.12.2024 | 6,80 | 6,87 | 6,76 | 6,80 | -1,02% | 929.442,00 |