6,100$
-0,81%
Echtzeit-Aktienkurs FinVolution Group (ADRs)
Bid:
Ask:
Aktienkurse zur FinVolution Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 6,70 | 6,94 | 6,67 | 6,87 | 0,73% | 578.863,00 |
| 11.12.2024 | 6,95 | 6,95 | 6,78 | 6,82 | -1,87% | 906.415,00 |
| 10.12.2024 | 6,88 | 7,02 | 6,65 | 6,95 | -2,52% | 660.242,00 |
| 09.12.2024 | 7,20 | 7,29 | 7,10 | 7,13 | 2,00% | 776.719,00 |
| 06.12.2024 | 7,00 | 7,04 | 6,92 | 6,99 | 1,60% | 425.758,00 |
| 05.12.2024 | 6,90 | 7,15 | 6,84 | 6,88 | 0,00% | 1.150.189,00 |
| 04.12.2024 | 6,80 | 6,90 | 6,79 | 6,88 | 0,29% | 701.841,00 |
| 03.12.2024 | 6,73 | 6,89 | 6,68 | 6,86 | 1,93% | 913.622,00 |
| 02.12.2024 | 6,98 | 7,02 | 6,65 | 6,73 | -3,58% | 949.977,00 |
| 29.11.2024 | 6,72 | 7,07 | 6,68 | 6,98 | 5,28% | 1.692.782,00 |
| 27.11.2024 | 6,31 | 6,71 | 6,27 | 6,63 | 5,57% | 2.084.549,00 |
| 26.11.2024 | 6,25 | 6,36 | 6,15 | 6,28 | 0,64% | 619.704,00 |
| 25.11.2024 | 6,18 | 6,26 | 6,15 | 6,24 | 0,97% | 705.177,00 |
| 22.11.2024 | 6,22 | 6,39 | 6,16 | 6,18 | -1,90% | 714.804,00 |
| 20.11.2024 | 6,25 | 6,32 | 6,18 | 6,30 | 1,12% | 416.120,00 |
| 19.11.2024 | 6,26 | 6,37 | 6,04 | 6,23 | 3,32% | 447.861,00 |
| 18.11.2024 | 5,99 | 6,17 | 5,97 | 6,03 | 1,52% | 1.454.880,00 |
| 15.11.2024 | 5,85 | 6,01 | 5,85 | 5,94 | 2,06% | 559.647,00 |
| 14.11.2024 | 5,93 | 5,99 | 5,81 | 5,82 | -2,02% | 270.057,00 |
| 13.11.2024 | 6,01 | 6,05 | 5,92 | 5,94 | -0,83% | 393.888,00 |
| 12.11.2024 | 6,09 | 6,09 | 5,94 | 5,99 | -2,92% | 393.095,00 |
| 11.11.2024 | 6,00 | 6,19 | 5,97 | 6,17 | 2,66% | 358.600,00 |
| 08.11.2024 | 6,23 | 6,26 | 5,99 | 6,01 | -4,60% | 287.039,00 |
| 07.11.2024 | 6,32 | 6,39 | 6,28 | 6,30 | 0,80% | 307.305,00 |
| 06.11.2024 | 6,18 | 6,30 | 6,15 | 6,25 | 0,00% | 314.368,00 |
| 05.11.2024 | 6,18 | 6,30 | 6,15 | 6,25 | 2,46% | 431.269,00 |
| 04.11.2024 | 5,98 | 6,13 | 5,94 | 6,10 | 2,69% | 347.809,00 |
| 01.11.2024 | 6,06 | 6,07 | 5,94 | 5,94 | -1,98% | 321.021,00 |
| 31.10.2024 | 6,00 | 6,08 | 5,97 | 6,06 | 1,00% | 320.177,00 |
| 30.10.2024 | 6,04 | 6,17 | 5,97 | 6,00 | -1,32% | 395.397,00 |
| 29.10.2024 | 6,19 | 6,20 | 6,07 | 6,08 | -1,62% | 275.760,00 |
| 28.10.2024 | 6,11 | 6,27 | 6,08 | 6,18 | 1,64% | 323.894,00 |
| 25.10.2024 | 6,07 | 6,16 | 6,02 | 6,08 | 0,50% | 340.156,00 |
| 24.10.2024 | 6,05 | 6,11 | 6,01 | 6,05 | 0,17% | 398.540,00 |
| 23.10.2024 | 6,35 | 6,41 | 5,96 | 6,04 | -3,82% | 493.420,00 |
| 22.10.2024 | 6,07 | 6,35 | 6,07 | 6,28 | 3,80% | 824.097,00 |
| 21.10.2024 | 5,98 | 6,08 | 5,93 | 6,05 | 0,17% | 352.516,00 |
| 18.10.2024 | 5,91 | 6,04 | 5,88 | 6,04 | 5,23% | 547.021,00 |
| 17.10.2024 | 5,80 | 5,89 | 5,72 | 5,74 | -1,71% | 463.243,00 |
| 16.10.2024 | 5,85 | 5,91 | 5,77 | 5,84 | 0,86% | 730.470,00 |
| 15.10.2024 | 6,04 | 6,04 | 5,72 | 5,79 | -6,16% | 1.431.246,00 |
| 14.10.2024 | 6,31 | 6,32 | 6,16 | 6,17 | -2,37% | 510.049,00 |
| 11.10.2024 | 6,16 | 6,41 | 6,08 | 6,32 | 2,93% | 653.257,00 |
| 10.10.2024 | 6,32 | 6,41 | 6,09 | 6,14 | -2,23% | 851.975,00 |
| 09.10.2024 | 6,42 | 6,42 | 6,11 | 6,28 | -2,33% | 1.360.868,00 |
| 08.10.2024 | 6,38 | 6,59 | 6,27 | 6,43 | -4,74% | 1.163.618,00 |
| 07.10.2024 | 7,22 | 7,24 | 6,51 | 6,75 | -4,80% | 1.607.413,00 |
| 04.10.2024 | 6,93 | 7,09 | 6,91 | 7,09 | 3,81% | 1.057.505,00 |
| 03.10.2024 | 6,65 | 6,89 | 6,60 | 6,83 | 0,15% | 2.224.519,00 |
| 02.10.2024 | 6,60 | 6,84 | 6,49 | 6,82 | 7,06% | 1.704.552,00 |
| 01.10.2024 | 6,12 | 6,37 | 6,04 | 6,37 | 3,07% | 2.255.459,00 |
| 30.09.2024 | 6,23 | 6,45 | 6,11 | 6,18 | 2,66% | 1.345.282,00 |
| 27.09.2024 | 5,92 | 6,08 | 5,92 | 6,02 | 1,69% | 1.727.356,00 |
| 26.09.2024 | 5,85 | 5,95 | 5,82 | 5,92 | 4,41% | 1.480.645,00 |
| 25.09.2024 | 5,60 | 5,73 | 5,58 | 5,67 | 0,35% | 722.912,00 |
| 24.09.2024 | 5,53 | 5,70 | 5,53 | 5,65 | 3,48% | 851.459,00 |
| 23.09.2024 | 5,42 | 5,50 | 5,42 | 5,46 | 0,55% | 789.759,00 |
| 20.09.2024 | 5,44 | 5,46 | 5,39 | 5,43 | -0,37% | 1.146.694,00 |
| 19.09.2024 | 5,43 | 5,49 | 5,40 | 5,45 | 1,68% | 625.067,00 |
| 18.09.2024 | 5,39 | 5,44 | 5,33 | 5,36 | -0,37% | 535.890,00 |
| 17.09.2024 | 5,33 | 5,44 | 5,29 | 5,38 | 0,94% | 734.187,00 |
| 16.09.2024 | 5,33 | 5,44 | 5,31 | 5,33 | 0,57% | 482.153,00 |
| 13.09.2024 | 5,22 | 5,32 | 5,19 | 5,30 | 1,92% | 528.488,00 |
| 12.09.2024 | 5,27 | 5,28 | 5,20 | 5,20 | -1,14% | 354.812,00 |
| 11.09.2024 | 5,20 | 5,30 | 5,19 | 5,26 | 1,35% | 377.185,00 |
| 10.09.2024 | 5,25 | 5,25 | 5,15 | 5,19 | -1,14% | 332.473,00 |
| 09.09.2024 | 5,18 | 5,29 | 5,15 | 5,25 | 1,16% | 471.883,00 |
| 06.09.2024 | 5,19 | 5,21 | 5,14 | 5,19 | -0,38% | 374.138,00 |
| 05.09.2024 | 5,23 | 5,24 | 5,17 | 5,21 | -0,57% | 425.312,00 |
| 04.09.2024 | 5,27 | 5,30 | 5,19 | 5,24 | -0,38% | 329.607,00 |
| 03.09.2024 | 5,25 | 5,28 | 5,18 | 5,26 | -0,75% | 478.457,00 |
| 30.08.2024 | 5,31 | 5,31 | 5,22 | 5,30 | 0,19% | 1.049.064,00 |
| 29.08.2024 | 5,19 | 5,35 | 5,18 | 5,29 | 2,12% | 449.021,00 |
| 28.08.2024 | 5,30 | 5,31 | 5,16 | 5,18 | -2,81% | 465.552,00 |
| 27.08.2024 | 5,34 | 5,39 | 5,31 | 5,33 | -0,19% | 498.345,00 |
| 26.08.2024 | 5,25 | 5,39 | 5,23 | 5,34 | 0,38% | 677.490,00 |
| 23.08.2024 | 5,50 | 5,52 | 5,19 | 5,32 | -4,83% | 1.177.053,00 |
| 22.08.2024 | 5,52 | 5,65 | 5,46 | 5,59 | 1,64% | 562.013,00 |
| 21.08.2024 | 5,56 | 5,70 | 5,34 | 5,50 | -3,51% | 726.311,00 |
| 20.08.2024 | 5,75 | 5,80 | 5,68 | 5,70 | -1,55% | 605.747,00 |
| 19.08.2024 | 5,68 | 5,80 | 5,65 | 5,79 | 1,58% | 628.876,00 |
| 16.08.2024 | 5,62 | 5,71 | 5,61 | 5,70 | 1,60% | 419.333,00 |
| 15.08.2024 | 5,67 | 5,69 | 5,60 | 5,61 | -0,18% | 345.587,00 |
| 14.08.2024 | 5,56 | 5,66 | 5,55 | 5,62 | 1,26% | 466.111,00 |
| 13.08.2024 | 5,54 | 5,58 | 5,47 | 5,55 | 0,18% | 319.173,00 |
| 12.08.2024 | 5,48 | 5,57 | 5,44 | 5,54 | 1,47% | 330.444,00 |
| 09.08.2024 | 5,51 | 5,52 | 5,40 | 5,46 | -0,73% | 273.600,00 |
| 08.08.2024 | 5,37 | 5,55 | 5,34 | 5,50 | 3,19% | 646.384,00 |
| 07.08.2024 | 5,50 | 5,55 | 5,32 | 5,33 | -1,66% | 363.507,00 |
| 06.08.2024 | 5,26 | 5,48 | 5,26 | 5,42 | 2,65% | 504.558,00 |
| 05.08.2024 | 5,04 | 5,31 | 4,98 | 5,28 | 0,38% | 720.485,00 |
| 02.08.2024 | 5,37 | 5,37 | 5,25 | 5,26 | -2,23% | 465.881,00 |