Echtzeit-Aktienkurs 9F Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 9F Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 29.10.2024 | 1,63 | 1,72 | 1,63 | 1,69 | 0,60% | 8.639,00 |
| 28.10.2024 | 1,73 | 1,75 | 1,66 | 1,68 | 0,60% | 7.479,00 |
| 25.10.2024 | 1,65 | 1,78 | 1,65 | 1,67 | 0,00% | 3.021,00 |
| 24.10.2024 | 1,75 | 1,80 | 1,67 | 1,67 | -2,34% | 8.885,00 |
| 23.10.2024 | 1,72 | 1,72 | 1,71 | 1,71 | 0,59% | 1.544,00 |
| 22.10.2024 | 1,76 | 1,80 | 1,70 | 1,70 | 0,00% | 2.339,00 |
| 21.10.2024 | 1,74 | 1,83 | 1,70 | 1,70 | -5,56% | 10.669,00 |
| 18.10.2024 | 1,85 | 1,95 | 1,80 | 1,80 | -2,17% | 9.302,00 |
| 17.10.2024 | 1,98 | 2,03 | 1,84 | 1,84 | -4,17% | 13.566,00 |
| 16.10.2024 | 1,91 | 2,10 | 1,91 | 1,92 | -2,04% | 7.803,00 |
| 15.10.2024 | 1,81 | 2,20 | 1,78 | 1,96 | 8,29% | 39.920,00 |
| 14.10.2024 | 1,88 | 1,96 | 1,81 | 1,81 | 0,56% | 7.370,00 |
| 11.10.2024 | 1,80 | 1,95 | 1,77 | 1,80 | -1,64% | 18.597,00 |
| 10.10.2024 | 2,23 | 2,23 | 1,81 | 1,83 | -15,67% | 52.350,00 |
| 09.10.2024 | 2,51 | 2,51 | 2,17 | 2,17 | -12,15% | 37.092,00 |
| 08.10.2024 | 2,55 | 2,70 | 2,40 | 2,47 | -11,47% | 73.234,00 |
| 07.10.2024 | 3,18 | 3,37 | 2,70 | 2,79 | 0,00% | 176.529,00 |
| 04.10.2024 | 2,56 | 2,98 | 2,56 | 2,79 | 18,72% | 226.423,00 |
| 03.10.2024 | 2,81 | 2,88 | 2,27 | 2,35 | -24,19% | 133.186,00 |
| 02.10.2024 | 3,25 | 3,60 | 2,75 | 3,10 | 12,73% | 315.856,00 |
| 01.10.2024 | 2,34 | 2,98 | 2,16 | 2,75 | 13,64% | 254.340,00 |
| 30.09.2024 | 2,36 | 2,91 | 1,98 | 2,42 | 5,22% | 612.419,00 |
| 27.09.2024 | 1,36 | 3,00 | 1,35 | 2,30 | 75,57% | 2.479.330,00 |
| 26.09.2024 | 1,33 | 1,48 | 1,27 | 1,31 | -0,76% | 6.715,00 |
| 25.09.2024 | 1,35 | 1,62 | 1,32 | 1,32 | -1,49% | 13.122,00 |
| 24.09.2024 | 1,39 | 1,42 | 1,30 | 1,34 | -3,60% | 6.957,00 |
| 23.09.2024 | 1,32 | 1,41 | 1,21 | 1,39 | 10,32% | 12.286,00 |
| 20.09.2024 | 1,55 | 1,62 | 1,25 | 1,26 | -19,23% | 11.148,00 |
| 19.09.2024 | 1,60 | 1,68 | 1,54 | 1,56 | 1,30% | 2.278,00 |
| 18.09.2024 | 1,76 | 1,76 | 1,53 | 1,54 | -7,78% | 6.078,00 |
| 17.09.2024 | 1,65 | 1,76 | 1,54 | 1,67 | 2,45% | 6.616,00 |
| 16.09.2024 | 1,61 | 1,84 | 1,56 | 1,63 | 0,00% | 5.932,00 |
| 13.09.2024 | 1,80 | 1,81 | 1,63 | 1,63 | -10,44% | 15.462,00 |
| 12.09.2024 | 1,72 | 1,99 | 1,70 | 1,82 | 7,06% | 6.728,00 |
| 11.09.2024 | 1,70 | 1,91 | 1,70 | 1,70 | 0,00% | 7.364,00 |
| 10.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 1.771,00 |
| 09.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | 0,00% | 1.252,00 |
| 06.09.2024 | 1,70 | 1,70 | 1,70 | 1,70 | -7,51% | 1.032,00 |
| 05.09.2024 | 1,84 | 1,84 | 1,84 | 1,84 | 8,12% | 4.032,00 |
| 04.09.2024 | 1,65 | 1,74 | 1,65 | 1,70 | 6,25% | 1.931,00 |
| 03.09.2024 | 1,92 | 1,93 | 1,56 | 1,60 | -11,11% | 1.575,00 |
| 30.08.2024 | 1,80 | 1,80 | 1,80 | 1,80 | -0,55% | 1.963,00 |
| 29.08.2024 | 1,74 | 1,87 | 1,74 | 1,81 | -3,47% | 2.147,00 |
| 28.08.2024 | 1,71 | 1,88 | 1,70 | 1,88 | 7,14% | 12.746,00 |
| 27.08.2024 | 1,67 | 1,80 | 1,67 | 1,75 | 5,42% | 1.944,00 |
| 26.08.2024 | 1,76 | 1,76 | 1,66 | 1,66 | -7,78% | 1.453,00 |
| 23.08.2024 | 1,64 | 1,97 | 1,64 | 1,80 | 9,76% | 2.412,00 |
| 22.08.2024 | 1,82 | 1,82 | 1,61 | 1,64 | -8,89% | 1.107,00 |
| 21.08.2024 | 1,76 | 2,03 | 1,75 | 1,80 | -0,55% | 3.380,00 |
| 20.08.2024 | 1,56 | 1,92 | 1,56 | 1,81 | 16,03% | 6.848,00 |
| 19.08.2024 | 1,44 | 1,95 | 1,44 | 1,56 | -16,80% | 8.022,00 |
| 16.08.2024 | 1,80 | 1,88 | 1,80 | 1,88 | -0,27% | 4.107,00 |
| 15.08.2024 | 1,90 | 2,10 | 1,80 | 1,88 | 7,43% | 6.603,00 |
| 14.08.2024 | 1,81 | 1,81 | 1,75 | 1,75 | -10,26% | 1.201,00 |
| 13.08.2024 | 1,96 | 2,06 | 1,95 | 1,95 | 8,94% | 2.384,00 |
| 12.08.2024 | 1,76 | 2,02 | 1,76 | 1,79 | -10,50% | 2.312,00 |
| 08.08.2024 | 2,01 | 2,06 | 2,00 | 2,00 | 0,00% | 3.875,00 |
| 06.08.2024 | 2,00 | 2,03 | 2,00 | 2,00 | -0,99% | 1.514,00 |
| 05.08.2024 | 2,00 | 2,02 | 2,00 | 2,02 | 1,00% | 3.317,00 |
| 02.08.2024 | 2,03 | 2,08 | 2,00 | 2,00 | -0,74% | 5.737,00 |
| 01.08.2024 | 2,03 | 2,03 | 2,00 | 2,02 | -0,74% | 2.295,00 |
| 31.07.2024 | 2,00 | 2,06 | 2,00 | 2,03 | 1,50% | 3.567,00 |
| 30.07.2024 | 2,00 | 2,06 | 2,00 | 2,00 | 8,11% | 7.690,00 |
| 29.07.2024 | 1,81 | 1,94 | 1,81 | 1,85 | -1,60% | 2.909,00 |
| 26.07.2024 | 1,85 | 1,88 | 1,85 | 1,88 | 3,87% | 2.504,00 |
| 25.07.2024 | 1,80 | 1,86 | 1,80 | 1,81 | -2,16% | 2.682,00 |
| 24.07.2024 | 1,80 | 1,94 | 1,80 | 1,85 | 0,00% | 1.516,00 |
| 23.07.2024 | 1,82 | 1,94 | 1,82 | 1,85 | 0,00% | 5.544,00 |
| 22.07.2024 | 1,83 | 1,94 | 1,83 | 1,85 | -8,42% | 1.680,00 |
| 18.07.2024 | 1,81 | 2,02 | 1,81 | 2,02 | 2,54% | 3.528,00 |
| 17.07.2024 | 1,90 | 2,07 | 1,90 | 1,97 | -2,23% | 1.862,00 |
| 16.07.2024 | 1,98 | 2,05 | 1,86 | 2,02 | -3,03% | 6.657,00 |
| 15.07.2024 | 1,92 | 2,15 | 1,92 | 2,08 | 3,38% | 2.894,00 |
| 12.07.2024 | 2,02 | 2,13 | 2,00 | 2,01 | -0,99% | 7.869,00 |
| 11.07.2024 | 2,14 | 2,14 | 2,00 | 2,03 | -5,14% | 8.230,00 |
| 10.07.2024 | 2,00 | 2,17 | 1,95 | 2,14 | 7,00% | 5.835,00 |
| 09.07.2024 | 2,04 | 2,05 | 2,00 | 2,00 | -1,48% | 2.481,00 |
| 08.07.2024 | 2,00 | 2,11 | 2,00 | 2,03 | -0,49% | 2.155,00 |
| 05.07.2024 | 2,01 | 2,19 | 2,01 | 2,04 | 0,49% | 2.010,00 |
| 03.07.2024 | 2,23 | 2,23 | 2,03 | 2,03 | -2,40% | 1.234,00 |
| 02.07.2024 | 2,00 | 2,34 | 2,00 | 2,08 | 11,23% | 7.699,00 |
| 01.07.2024 | 1,85 | 2,07 | 1,85 | 1,87 | -0,53% | 2.823,00 |
| 28.06.2024 | 1,96 | 2,09 | 1,85 | 1,88 | -6,93% | 1.614,00 |
| 27.06.2024 | 2,00 | 2,18 | 2,00 | 2,02 | 11,60% | 11.777,00 |
| 26.06.2024 | 1,85 | 2,03 | 1,80 | 1,81 | -7,65% | 5.209,00 |
| 25.06.2024 | 1,92 | 2,00 | 1,92 | 1,96 | 2,08% | 1.594,00 |
| 24.06.2024 | 1,81 | 2,12 | 1,81 | 1,92 | 2,13% | 2.996,00 |