6,100$
-0,81%
Echtzeit-Aktienkurs FinVolution Group (ADRs)
Bid:
Ask:
Aktienkurse zur FinVolution Group (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.03.2026 | 5,50 | 5,62 | 5,38 | 5,48 | -1,97% | 8.674.158,00 |
| 19.03.2026 | 5,88 | 5,88 | 5,57 | 5,59 | -4,93% | 1.961.543,00 |
| 18.03.2026 | 6,06 | 6,39 | 5,88 | 5,88 | -4,85% | 2.228.595,00 |
| 17.03.2026 | 5,59 | 6,18 | 5,55 | 6,18 | 12,57% | 3.093.469,00 |
| 16.03.2026 | 5,38 | 5,54 | 5,36 | 5,49 | 4,77% | 2.314.766,00 |
| 13.03.2026 | 5,32 | 5,39 | 5,21 | 5,24 | 0,19% | 624.778,00 |
| 12.03.2026 | 5,34 | 5,40 | 5,21 | 5,23 | -2,06% | 599.669,00 |
| 11.03.2026 | 5,38 | 5,47 | 5,23 | 5,34 | -0,19% | 562.043,00 |
| 10.03.2026 | 5,36 | 5,45 | 5,29 | 5,35 | 0,00% | 820.182,00 |
| 09.03.2026 | 5,10 | 5,35 | 5,08 | 5,35 | 3,48% | 1.209.588,00 |
| 06.03.2026 | 5,16 | 5,25 | 5,16 | 5,17 | -1,15% | 872.450,00 |
| 05.03.2026 | 5,38 | 5,41 | 5,17 | 5,23 | -3,33% | 1.325.059,00 |
| 04.03.2026 | 5,36 | 5,50 | 5,34 | 5,41 | 2,27% | 1.172.420,00 |
| 03.03.2026 | 5,54 | 5,60 | 5,21 | 5,29 | -7,68% | 1.847.656,00 |
| 02.03.2026 | 5,55 | 5,75 | 5,52 | 5,73 | 1,96% | 761.378,00 |
| 27.02.2026 | 5,66 | 5,73 | 5,62 | 5,62 | -1,40% | 964.051,00 |
| 26.02.2026 | 5,69 | 5,74 | 5,63 | 5,70 | -0,87% | 742.218,00 |
| 25.02.2026 | 5,73 | 5,77 | 5,62 | 5,75 | 1,95% | 647.139,00 |
| 24.02.2026 | 5,52 | 5,64 | 5,46 | 5,64 | 4,06% | 820.047,00 |
| 23.02.2026 | 5,62 | 5,73 | 5,41 | 5,42 | -5,24% | 1.155.340,00 |
| 20.02.2026 | 5,70 | 5,78 | 5,68 | 5,72 | 0,00% | 811.244,00 |
| 19.02.2026 | 5,84 | 5,89 | 5,67 | 5,72 | -1,21% | 863.606,00 |
| 18.02.2026 | 5,84 | 5,96 | 5,79 | 5,79 | 0,00% | 824.452,00 |
| 17.02.2026 | 5,57 | 5,86 | 5,56 | 5,79 | 4,51% | 990.592,00 |
| 13.02.2026 | 5,42 | 5,65 | 5,42 | 5,54 | 1,09% | 933.811,00 |
| 12.02.2026 | 5,57 | 5,68 | 5,42 | 5,48 | -1,44% | 1.325.471,00 |
| 11.02.2026 | 5,64 | 5,73 | 5,56 | 5,56 | -1,24% | 1.104.986,00 |
| 10.02.2026 | 5,61 | 5,76 | 5,60 | 5,63 | 1,44% | 1.056.169,00 |
| 09.02.2026 | 5,30 | 5,64 | 5,28 | 5,55 | 4,72% | 1.632.716,00 |
| 06.02.2026 | 5,18 | 5,40 | 5,14 | 5,30 | 3,31% | 1.119.938,00 |
| 05.02.2026 | 5,01 | 5,17 | 4,94 | 5,13 | 2,40% | 2.719.969,00 |
| 04.02.2026 | 4,97 | 5,09 | 4,95 | 5,01 | -0,20% | 1.134.842,00 |
| 03.02.2026 | 5,10 | 5,21 | 4,90 | 5,02 | -2,52% | 1.159.237,00 |
| 02.02.2026 | 5,09 | 5,22 | 5,05 | 5,15 | 0,39% | 863.762,00 |
| 30.01.2026 | 5,07 | 5,23 | 5,06 | 5,13 | -0,39% | 794.289,00 |
| 29.01.2026 | 5,20 | 5,30 | 5,07 | 5,15 | -0,96% | 968.051,00 |
| 28.01.2026 | 5,20 | 5,25 | 5,16 | 5,20 | 0,58% | 802.445,00 |
| 27.01.2026 | 5,19 | 5,30 | 5,17 | 5,17 | -0,39% | 719.290,00 |
| 26.01.2026 | 5,15 | 5,30 | 5,15 | 5,19 | 1,17% | 743.843,00 |
| 23.01.2026 | 5,19 | 5,22 | 5,13 | 5,13 | -0,97% | 778.685,00 |
| 22.01.2026 | 5,06 | 5,25 | 5,06 | 5,18 | 2,37% | 914.413,00 |
| 21.01.2026 | 5,15 | 5,22 | 5,03 | 5,06 | -1,17% | 1.394.507,00 |
| 20.01.2026 | 5,04 | 5,26 | 5,04 | 5,12 | -0,58% | 936.500,00 |
| 16.01.2026 | 5,23 | 5,27 | 5,12 | 5,15 | -2,09% | 1.536.480,00 |
| 15.01.2026 | 5,18 | 5,29 | 5,15 | 5,26 | 1,35% | 659.716,00 |
| 14.01.2026 | 5,24 | 5,28 | 5,17 | 5,19 | -0,57% | 761.238,00 |
| 13.01.2026 | 5,11 | 5,24 | 5,07 | 5,22 | 1,56% | 996.377,00 |
| 12.01.2026 | 5,06 | 5,23 | 5,06 | 5,14 | 2,59% | 1.219.778,00 |
| 09.01.2026 | 5,16 | 5,25 | 4,95 | 5,01 | -3,09% | 1.556.113,00 |
| 08.01.2026 | 5,16 | 5,26 | 5,10 | 5,17 | 0,00% | 735.698,00 |
| 07.01.2026 | 5,25 | 5,30 | 5,16 | 5,17 | -2,45% | 735.644,00 |
| 06.01.2026 | 5,41 | 5,49 | 5,27 | 5,30 | -1,67% | 1.052.889,00 |
| 05.01.2026 | 5,22 | 5,42 | 5,17 | 5,39 | 3,26% | 1.065.231,00 |
| 02.01.2026 | 5,37 | 5,55 | 5,17 | 5,22 | -0,19% | 985.127,00 |
| 31.12.2025 | 5,23 | 5,31 | 5,20 | 5,23 | -0,57% | 1.067.304,00 |
| 30.12.2025 | 5,23 | 5,40 | 5,23 | 5,26 | 0,96% | 834.278,00 |
| 29.12.2025 | 5,34 | 5,38 | 5,16 | 5,21 | -3,87% | 1.619.041,00 |
| 26.12.2025 | 5,50 | 5,50 | 5,35 | 5,42 | -0,18% | 817.077,00 |
| 24.12.2025 | 5,26 | 5,51 | 5,26 | 5,43 | 1,88% | 961.356,00 |
| 23.12.2025 | 5,18 | 5,39 | 5,18 | 5,33 | 2,70% | 853.172,00 |
| 22.12.2025 | 5,13 | 5,37 | 5,13 | 5,19 | 0,19% | 1.726.921,00 |
| 19.12.2025 | 5,25 | 5,31 | 5,17 | 5,18 | -0,77% | 1.677.780,00 |
| 18.12.2025 | 5,14 | 5,27 | 5,14 | 5,22 | 1,56% | 1.481.314,00 |
| 17.12.2025 | 5,18 | 5,30 | 5,10 | 5,14 | 0,59% | 998.957,00 |
| 16.12.2025 | 5,11 | 5,20 | 5,05 | 5,11 | -1,16% | 1.208.449,00 |
| 15.12.2025 | 5,29 | 5,33 | 5,15 | 5,17 | -1,71% | 1.219.519,00 |
| 12.12.2025 | 5,24 | 5,40 | 5,24 | 5,26 | 0,77% | 874.663,00 |
| 11.12.2025 | 5,20 | 5,29 | 5,16 | 5,22 | 0,38% | 985.845,00 |
| 10.12.2025 | 5,16 | 5,31 | 5,14 | 5,20 | 0,78% | 1.251.138,00 |
| 09.12.2025 | 5,25 | 5,29 | 5,12 | 5,16 | -3,55% | 2.636.465,00 |
| 08.12.2025 | 5,20 | 5,55 | 5,18 | 5,35 | 2,69% | 3.270.210,00 |
| 05.12.2025 | 5,00 | 5,25 | 5,00 | 5,21 | 3,99% | 1.240.967,00 |
| 04.12.2025 | 4,97 | 5,10 | 4,96 | 5,01 | 1,01% | 1.152.443,00 |
| 03.12.2025 | 4,94 | 5,06 | 4,91 | 4,96 | 0,61% | 1.297.538,00 |
| 02.12.2025 | 5,09 | 5,13 | 4,90 | 4,93 | -4,09% | 2.016.925,00 |
| 01.12.2025 | 4,96 | 5,22 | 4,95 | 5,14 | 3,01% | 3.282.971,00 |
| 28.11.2025 | 5,09 | 5,09 | 4,94 | 4,99 | -0,99% | 3.790.884,00 |
| 26.11.2025 | 5,17 | 5,29 | 4,98 | 5,04 | -3,82% | 2.352.794,00 |
| 25.11.2025 | 5,05 | 5,27 | 5,03 | 5,24 | 5,86% | 2.423.095,00 |
| 24.11.2025 | 4,85 | 5,06 | 4,83 | 4,95 | 4,43% | 2.059.768,00 |
| 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 |