6,100$
-0,81%
Echtzeit-Aktienkurs FinVolution Group
Bid:
Ask:
Aktienkurse zur FinVolution Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.11.2025 | 4,80 | 4,89 | 4,70 | 4,74 | -0,63% | 1.662.071,00 |
| 20.11.2025 | 5,02 | 5,39 | 4,75 | 4,77 | -13,90% | 2.980.762,00 |
| 19.11.2025 | 5,79 | 5,80 | 5,46 | 5,54 | -7,20% | 2.965.782,00 |
| 18.11.2025 | 5,80 | 6,03 | 5,80 | 5,97 | 1,19% | 732.123,00 |
| 17.11.2025 | 6,00 | 6,00 | 5,83 | 5,90 | -1,34% | 1.436.097,00 |
| 14.11.2025 | 5,98 | 6,08 | 5,94 | 5,98 | -0,66% | 1.301.443,00 |
| 13.11.2025 | 6,02 | 6,16 | 5,99 | 6,02 | 0,00% | 730.786,00 |
| 12.11.2025 | 6,08 | 6,20 | 5,95 | 6,02 | -1,79% | 760.337,00 |
| 11.11.2025 | 6,15 | 6,25 | 6,07 | 6,13 | -0,33% | 1.131.809,00 |
| 10.11.2025 | 6,23 | 6,34 | 6,07 | 6,15 | 2,16% | 1.892.375,00 |
| 07.11.2025 | 5,92 | 6,04 | 5,90 | 6,02 | 0,00% | 1.336.154,00 |
| 06.11.2025 | 5,91 | 6,09 | 5,90 | 6,02 | 2,03% | 1.190.522,00 |
| 05.11.2025 | 6,00 | 6,09 | 5,90 | 5,90 | -1,34% | 842.956,00 |
| 04.11.2025 | 5,95 | 6,09 | 5,94 | 5,98 | -3,08% | 899.773,00 |
| 03.11.2025 | 6,30 | 6,38 | 6,01 | 6,17 | 0,98% | 1.391.367,00 |
| 31.10.2025 | 5,87 | 6,37 | 5,84 | 6,11 | 9,50% | 3.109.738,00 |
| 30.10.2025 | 5,59 | 5,71 | 5,48 | 5,58 | -0,89% | 2.031.949,00 |
| 29.10.2025 | 6,00 | 6,02 | 5,60 | 5,63 | -4,90% | 2.560.664,00 |
| 28.10.2025 | 6,50 | 6,50 | 5,87 | 5,92 | -9,76% | 5.181.888,00 |
| 27.10.2025 | 7,05 | 7,07 | 6,54 | 6,56 | -5,75% | 2.580.110,00 |
| 24.10.2025 | 6,92 | 7,02 | 6,91 | 6,96 | 2,05% | 1.749.229,00 |
| 23.10.2025 | 6,89 | 7,03 | 6,82 | 6,82 | 0,74% | 876.107,00 |
| 22.10.2025 | 6,75 | 7,01 | 6,74 | 6,77 | 0,74% | 1.100.516,00 |
| 21.10.2025 | 6,42 | 6,77 | 6,41 | 6,72 | 3,23% | 1.084.545,00 |
| 20.10.2025 | 6,47 | 6,52 | 6,43 | 6,51 | 0,62% | 1.087.619,00 |
| 17.10.2025 | 6,39 | 6,50 | 6,32 | 6,47 | 0,78% | 670.630,00 |
| 16.10.2025 | 6,55 | 6,59 | 6,38 | 6,42 | -2,43% | 1.123.785,00 |
| 15.10.2025 | 6,62 | 6,71 | 6,55 | 6,58 | -0,30% | 817.445,00 |
| 14.10.2025 | 6,70 | 6,72 | 6,56 | 6,60 | -1,79% | 985.884,00 |
| 13.10.2025 | 6,95 | 7,03 | 6,72 | 6,72 | 0,30% | 828.410,00 |
| 10.10.2025 | 7,01 | 7,02 | 6,64 | 6,70 | -4,15% | 1.734.285,00 |
| 09.10.2025 | 7,26 | 7,26 | 6,95 | 6,99 | -2,37% | 1.587.616,00 |
| 08.10.2025 | 7,22 | 7,35 | 7,15 | 7,16 | 0,99% | 949.447,00 |
| 07.10.2025 | 7,29 | 7,38 | 7,04 | 7,09 | -3,54% | 1.612.487,00 |
| 06.10.2025 | 7,10 | 7,47 | 7,10 | 7,35 | -3,67% | 1.460.132,00 |
| 02.10.2025 | 7,57 | 7,65 | 7,53 | 7,63 | 1,73% | 854.924,00 |
| 01.10.2025 | 7,38 | 7,56 | 7,30 | 7,50 | 1,76% | 948.588,00 |
| 30.09.2025 | 7,51 | 7,51 | 7,31 | 7,37 | -2,12% | 1.393.161,00 |
| 29.09.2025 | 7,66 | 7,71 | 7,43 | 7,53 | -0,26% | 701.988,00 |
| 26.09.2025 | 7,62 | 7,62 | 7,51 | 7,55 | -0,92% | 588.043,00 |
| 25.09.2025 | 7,63 | 7,70 | 7,54 | 7,62 | -0,91% | 1.202.038,00 |
| 24.09.2025 | 7,80 | 7,95 | 7,69 | 7,69 | 0,00% | 622.832,00 |
| 23.09.2025 | 7,62 | 7,83 | 7,61 | 7,69 | 0,26% | 945.875,00 |
| 22.09.2025 | 7,64 | 7,75 | 7,62 | 7,67 | 0,13% | 971.820,00 |
| 19.09.2025 | 7,85 | 7,94 | 7,62 | 7,66 | -3,28% | 3.949.252,00 |
| 18.09.2025 | 7,97 | 7,97 | 7,79 | 7,92 | -0,63% | 1.156.142,00 |
| 17.09.2025 | 7,71 | 8,05 | 7,71 | 7,97 | 4,32% | 1.826.074,00 |
| 16.09.2025 | 7,74 | 7,81 | 7,55 | 7,64 | -0,91% | 1.267.798,00 |
| 15.09.2025 | 7,55 | 7,74 | 7,52 | 7,71 | 3,07% | 2.444.988,00 |
| 12.09.2025 | 7,71 | 7,73 | 7,47 | 7,48 | -2,98% | 1.694.900,00 |
| 11.09.2025 | 7,64 | 7,77 | 7,57 | 7,71 | 0,92% | 978.057,00 |
| 10.09.2025 | 7,84 | 7,87 | 7,60 | 7,64 | -2,43% | 1.162.577,00 |
| 09.09.2025 | 7,88 | 8,03 | 7,75 | 7,83 | 0,77% | 1.371.975,00 |
| 08.09.2025 | 7,96 | 7,97 | 7,74 | 7,77 | -1,77% | 1.830.663,00 |
| 05.09.2025 | 7,86 | 7,99 | 7,84 | 7,91 | 1,67% | 1.909.060,00 |
| 04.09.2025 | 7,98 | 7,98 | 7,74 | 7,78 | -3,23% | 1.810.860,00 |
| 03.09.2025 | 8,16 | 8,22 | 7,87 | 8,04 | -2,19% | 2.054.305,00 |
| 02.09.2025 | 8,17 | 8,29 | 8,02 | 8,22 | -0,36% | 1.854.750,00 |
| 29.08.2025 | 8,34 | 8,40 | 8,22 | 8,25 | -1,20% | 2.034.055,00 |
| 28.08.2025 | 8,56 | 8,69 | 8,32 | 8,35 | -2,45% | 2.614.191,00 |
| 27.08.2025 | 8,79 | 8,79 | 8,46 | 8,56 | -3,60% | 4.186.889,00 |
| 26.08.2025 | 9,22 | 9,26 | 8,86 | 8,88 | -4,82% | 3.886.601,00 |
| 25.08.2025 | 9,44 | 9,73 | 9,30 | 9,33 | -1,06% | 3.007.049,00 |
| 22.08.2025 | 9,11 | 9,68 | 9,09 | 9,43 | 3,29% | 3.610.677,00 |
| 21.08.2025 | 8,55 | 9,17 | 8,40 | 9,13 | 5,55% | 3.251.937,00 |
| 20.08.2025 | 8,85 | 8,88 | 8,41 | 8,65 | -1,59% | 2.417.990,00 |
| 19.08.2025 | 9,14 | 9,14 | 8,75 | 8,79 | -2,44% | 3.686.187,00 |
| 18.08.2025 | 9,46 | 9,49 | 8,97 | 9,01 | -3,43% | 2.078.965,00 |
| 15.08.2025 | 9,15 | 9,37 | 9,14 | 9,33 | 5,78% | 1.725.651,00 |
| 14.08.2025 | 8,91 | 9,02 | 8,81 | 8,82 | -2,43% | 1.731.146,00 |
| 13.08.2025 | 9,22 | 9,25 | 8,95 | 9,04 | -0,77% | 1.181.107,00 |
| 12.08.2025 | 9,22 | 9,28 | 9,00 | 9,11 | 1,67% | 1.034.596,00 |
| 11.08.2025 | 9,23 | 9,26 | 8,83 | 8,96 | -2,93% | 1.286.639,00 |
| 08.08.2025 | 9,02 | 9,26 | 8,93 | 9,23 | 3,36% | 1.448.360,00 |
| 07.08.2025 | 8,90 | 9,12 | 8,73 | 8,93 | 4,57% | 2.179.465,00 |
| 06.08.2025 | 8,57 | 8,62 | 8,40 | 8,54 | 0,71% | 688.412,00 |
| 05.08.2025 | 8,44 | 8,49 | 8,31 | 8,48 | 1,80% | 2.436.127,00 |
| 04.08.2025 | 8,35 | 8,40 | 8,16 | 8,33 | 1,09% | 921.606,00 |
| 01.08.2025 | 8,53 | 8,53 | 8,20 | 8,24 | -4,07% | 1.653.960,00 |
| 31.07.2025 | 8,56 | 8,77 | 8,35 | 8,59 | 0,23% | 2.925.643,00 |
| 30.07.2025 | 8,83 | 8,89 | 8,56 | 8,57 | -1,83% | 1.555.815,00 |
| 29.07.2025 | 8,94 | 8,97 | 8,60 | 8,73 | -1,47% | 2.073.539,00 |
| 28.07.2025 | 9,06 | 9,09 | 8,69 | 8,86 | -0,89% | 1.294.618,00 |
| 25.07.2025 | 9,25 | 9,25 | 8,63 | 8,94 | -5,10% | 3.539.754,00 |
| 24.07.2025 | 9,90 | 9,90 | 9,37 | 9,42 | -4,17% | 1.933.174,00 |
| 23.07.2025 | 9,94 | 10,04 | 9,79 | 9,83 | 0,41% | 1.234.138,00 |
| 22.07.2025 | 10,00 | 10,01 | 9,63 | 9,79 | -2,10% | 1.208.343,00 |
| 21.07.2025 | 9,91 | 10,09 | 9,71 | 10,00 | 1,63% | 1.670.384,00 |
| 18.07.2025 | 10,14 | 10,17 | 9,82 | 9,84 | -2,86% | 1.377.344,00 |
| 17.07.2025 | 10,38 | 10,38 | 10,05 | 10,13 | 0,80% | 1.869.452,00 |
| 16.07.2025 | 10,64 | 10,66 | 10,05 | 10,05 | -5,19% | 1.757.776,00 |
| 15.07.2025 | 10,71 | 10,75 | 10,55 | 10,60 | 0,09% | 1.015.033,00 |
| 14.07.2025 | 10,80 | 10,90 | 10,53 | 10,59 | -0,09% | 2.685.059,00 |
| 11.07.2025 | 10,38 | 10,87 | 10,35 | 10,60 | 2,81% | 2.304.066,00 |
| 10.07.2025 | 10,01 | 10,37 | 9,96 | 10,31 | 4,04% | 1.609.561,00 |
| 09.07.2025 | 10,25 | 10,31 | 9,63 | 9,91 | -1,20% | 1.775.872,00 |
| 08.07.2025 | 10,11 | 10,32 | 10,00 | 10,03 | 0,40% | 1.561.046,00 |
| 07.07.2025 | 9,85 | 10,34 | 9,84 | 9,99 | 1,52% | 1.993.681,00 |
| 03.07.2025 | 9,64 | 9,85 | 9,43 | 9,84 | 3,47% | 1.063.707,00 |
| 02.07.2025 | 9,16 | 9,62 | 9,14 | 9,51 | 3,15% | 1.114.529,00 |