Echtzeit-Aktienkurs 9F Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 9F Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 3,53 | 3,88 | 3,45 | 3,45 | -8,00% | 10.830,00 |
| 20.05.2026 | 3,75 | 3,75 | 3,74 | 3,75 | 0,27% | 5.792,00 |
| 19.05.2026 | 3,96 | 3,96 | 3,74 | 3,74 | -5,65% | 2.390,00 |
| 18.05.2026 | 4,09 | 4,20 | 3,82 | 3,96 | -5,84% | 6.404,00 |
| 15.05.2026 | 4,05 | 4,79 | 3,91 | 4,21 | 6,31% | 17.387,00 |
| 14.05.2026 | 4,00 | 4,07 | 3,96 | 3,96 | 0,51% | 2.367,00 |
| 13.05.2026 | 3,66 | 4,69 | 3,65 | 3,94 | 8,24% | 29.664,00 |
| 12.05.2026 | 3,80 | 4,29 | 3,41 | 3,64 | -4,21% | 18.170,00 |
| 11.05.2026 | 3,41 | 4,25 | 3,07 | 3,80 | 5,56% | 14.932,00 |
| 08.05.2026 | 3,10 | 3,88 | 3,10 | 3,60 | 9,76% | 4.284,00 |
| 07.05.2026 | 3,51 | 4,17 | 3,28 | 3,28 | -3,53% | 12.830,00 |
| 06.05.2026 | 2,96 | 4,00 | 2,87 | 3,40 | 16,04% | 15.772,00 |
| 05.05.2026 | 2,96 | 2,96 | 2,93 | 2,93 | -7,28% | 3.873,00 |
| 04.05.2026 | 3,15 | 3,16 | 2,95 | 3,16 | 0,32% | 3.742,00 |
| 01.05.2026 | 3,61 | 3,84 | 3,15 | 3,15 | -14,63% | 7.129,00 |
| 30.04.2026 | 3,83 | 3,83 | 3,49 | 3,69 | 17,52% | 16.604,00 |
| 29.04.2026 | 3,15 | 3,16 | 3,10 | 3,14 | 0,32% | 17.941,00 |
| 28.04.2026 | 3,09 | 3,55 | 3,00 | 3,13 | 0,97% | 12.383,00 |
| 27.04.2026 | 2,86 | 3,10 | 2,86 | 3,10 | 7,38% | 3.634,00 |
| 24.04.2026 | 2,85 | 2,89 | 2,85 | 2,89 | 1,30% | 1.052,00 |
| 23.04.2026 | 2,91 | 2,91 | 2,85 | 2,85 | -5,94% | 552,00 |
| 22.04.2026 | 2,82 | 3,03 | 2,82 | 3,03 | -0,43% | 809,00 |
| 21.04.2026 | 3,04 | 3,04 | 3,04 | 3,04 | -0,91% | 434,00 |
| 20.04.2026 | 2,86 | 3,07 | 2,80 | 3,07 | 7,38% | 2.491,00 |
| 17.04.2026 | 2,84 | 2,98 | 2,83 | 2,86 | -3,87% | 7.671,00 |
| 16.04.2026 | 2,94 | 3,02 | 2,78 | 2,98 | 2,23% | 9.226,00 |
| 15.04.2026 | 2,85 | 2,92 | 2,85 | 2,91 | -0,68% | 2.809,00 |
| 14.04.2026 | 2,76 | 2,95 | 2,75 | 2,93 | -1,01% | 4.844,00 |
| 13.04.2026 | 2,70 | 2,97 | 2,70 | 2,96 | -1,46% | 5.436,00 |
| 10.04.2026 | 2,78 | 3,00 | 2,70 | 3,00 | 2,88% | 2.019,00 |
| 09.04.2026 | 2,88 | 2,92 | 2,82 | 2,92 | -3,50% | 2.067,00 |
| 08.04.2026 | 3,09 | 3,09 | 2,78 | 3,03 | 10,04% | 21.837,00 |
| 07.04.2026 | 2,76 | 2,76 | 2,75 | 2,75 | -5,27% | 1.573,00 |
| 06.04.2026 | 2,96 | 3,19 | 2,84 | 2,90 | -2,26% | 11.831,00 |
| 02.04.2026 | 3,40 | 4,56 | 2,97 | 2,97 | -14,90% | 35.675,00 |
| 01.04.2026 | 3,61 | 3,88 | 3,23 | 3,49 | -10,51% | 10.538,00 |
| 31.03.2026 | 3,16 | 3,90 | 3,16 | 3,90 | 22,64% | 18.928,00 |
| 30.03.2026 | 3,35 | 3,68 | 3,18 | 3,18 | 0,00% | 5.736,00 |
| 27.03.2026 | 3,30 | 3,68 | 3,18 | 3,18 | -7,13% | 3.274,00 |
| 26.03.2026 | 3,42 | 3,48 | 3,42 | 3,42 | 8,35% | 1.250,00 |
| 24.03.2026 | 3,60 | 3,87 | 3,16 | 3,16 | -20,00% | 4.645,00 |
| 23.03.2026 | 3,88 | 3,95 | 3,73 | 3,95 | -5,95% | 4.719,00 |
| 20.03.2026 | 4,33 | 4,33 | 4,20 | 4,20 | 3,70% | 1.901,00 |
| 17.03.2026 | 4,07 | 4,14 | 4,05 | 4,05 | -10,79% | 1.401,00 |
| 16.03.2026 | 4,57 | 4,57 | 4,54 | 4,54 | 4,37% | 1.372,00 |
| 12.03.2026 | 4,35 | 4,35 | 4,35 | 4,35 | -0,23% | 831,00 |
| 11.03.2026 | 4,60 | 4,61 | 4,36 | 4,36 | -9,17% | 5.514,00 |
| 10.03.2026 | 4,80 | 4,80 | 4,80 | 4,80 | 0,00% | 268,00 |
| 09.03.2026 | 4,88 | 4,89 | 4,80 | 4,80 | 3,23% | 1.321,00 |
| 06.03.2026 | 4,56 | 4,65 | 4,52 | 4,65 | -2,52% | 3.487,00 |
| 05.03.2026 | 4,77 | 4,77 | 4,77 | 4,77 | 0,00% | 516,00 |
| 04.03.2026 | 4,79 | 4,79 | 4,51 | 4,77 | 4,88% | 1.879,00 |
| 03.03.2026 | 4,21 | 4,67 | 4,21 | 4,55 | 8,03% | 7.469,00 |
| 02.03.2026 | 4,31 | 4,32 | 4,21 | 4,21 | -3,44% | 2.293,00 |
| 27.02.2026 | 4,36 | 4,36 | 4,36 | 4,36 | 0,00% | 695,00 |
| 26.02.2026 | 4,38 | 4,62 | 4,36 | 4,36 | -4,80% | 1.307,00 |
| 25.02.2026 | 4,51 | 4,58 | 4,46 | 4,58 | 6,02% | 1.538,00 |
| 24.02.2026 | 4,35 | 4,35 | 4,32 | 4,32 | -0,69% | 1.149,00 |
| 23.02.2026 | 4,51 | 4,76 | 4,31 | 4,35 | -3,55% | 5.059,00 |
| 20.02.2026 | 4,55 | 4,55 | 4,26 | 4,51 | -4,45% | 3.167,00 |
| 19.02.2026 | 4,39 | 4,72 | 4,21 | 4,72 | -2,88% | 2.652,00 |
| 18.02.2026 | 4,70 | 5,64 | 4,65 | 4,86 | 11,72% | 3.424,00 |
| 17.02.2026 | 4,25 | 4,35 | 4,21 | 4,35 | -3,76% | 2.905,00 |
| 13.02.2026 | 4,32 | 4,66 | 4,32 | 4,52 | -3,83% | 1.841,00 |
| 12.02.2026 | 4,50 | 4,82 | 4,50 | 4,70 | 4,21% | 9.292,00 |
| 11.02.2026 | 4,47 | 4,86 | 4,47 | 4,51 | 2,50% | 6.559,00 |
| 10.02.2026 | 4,37 | 4,88 | 4,37 | 4,40 | 3,77% | 8.600,00 |
| 09.02.2026 | 4,27 | 4,70 | 4,21 | 4,24 | -8,42% | 6.325,00 |
| 06.02.2026 | 4,55 | 4,63 | 4,21 | 4,63 | 1,54% | 5.138,00 |
| 05.02.2026 | 4,41 | 4,60 | 4,32 | 4,56 | -6,44% | 6.590,00 |
| 04.02.2026 | 5,11 | 5,23 | 4,15 | 4,87 | -11,23% | 40.268,00 |
| 03.02.2026 | 4,85 | 5,56 | 4,85 | 5,49 | 17,56% | 11.747,00 |
| 02.02.2026 | 5,61 | 5,61 | 4,67 | 4,67 | -16,61% | 10.325,00 |
| 30.01.2026 | 5,60 | 5,60 | 5,60 | 5,60 | 3,13% | 689,00 |
| 29.01.2026 | 5,43 | 5,43 | 5,43 | 5,43 | -4,34% | 960,00 |
| 28.01.2026 | 5,75 | 6,28 | 5,38 | 5,68 | -4,92% | 3.861,00 |
| 27.01.2026 | 5,99 | 5,99 | 5,71 | 5,97 | -3,08% | 10.756,00 |
| 26.01.2026 | 6,13 | 6,22 | 6,13 | 6,16 | 2,50% | 1.654,00 |
| 23.01.2026 | 5,90 | 6,01 | 5,90 | 6,01 | -0,52% | 2.540,00 |
| 22.01.2026 | 5,85 | 6,04 | 5,68 | 6,04 | 2,57% | 4.136,00 |
| 21.01.2026 | 6,05 | 6,10 | 5,81 | 5,89 | -1,06% | 6.252,00 |
| 20.01.2026 | 5,79 | 6,10 | 5,79 | 5,95 | -3,04% | 2.848,00 |
| 16.01.2026 | 6,04 | 6,51 | 5,39 | 6,14 | 1,49% | 11.083,00 |
| 15.01.2026 | 6,18 | 6,32 | 6,05 | 6,05 | -2,73% | 6.964,00 |
| 14.01.2026 | 6,60 | 6,85 | 6,05 | 6,22 | -3,57% | 9.103,00 |
| 13.01.2026 | 6,13 | 7,20 | 6,13 | 6,45 | -2,27% | 20.323,00 |
| 12.01.2026 | 6,39 | 7,45 | 6,10 | 6,60 | -7,95% | 39.855,00 |
| 09.01.2026 | 6,90 | 7,48 | 6,85 | 7,17 | 0,28% | 3.287,00 |
| 08.01.2026 | 6,69 | 7,26 | 6,69 | 7,15 | 6,72% | 6.497,00 |
| 07.01.2026 | 6,22 | 6,75 | 6,20 | 6,70 | 5,51% | 5.934,00 |
| 06.01.2026 | 6,01 | 6,37 | 5,92 | 6,35 | 6,01% | 3.144,00 |
| 05.01.2026 | 5,16 | 6,01 | 5,16 | 5,99 | 19,09% | 9.042,00 |
| 02.01.2026 | 6,38 | 6,38 | 5,00 | 5,03 | -21,28% | 13.325,00 |
| 31.12.2025 | 6,62 | 7,28 | 6,38 | 6,39 | -15,03% | 9.061,00 |
| 30.12.2025 | 8,00 | 8,00 | 7,20 | 7,52 | -6,00% | 3.601,00 |
| 29.12.2025 | 7,33 | 8,00 | 6,80 | 8,00 | 8,11% | 18.275,00 |
| 26.12.2025 | 7,22 | 7,50 | 7,13 | 7,40 | 2,49% | 3.758,00 |
| 24.12.2025 | 7,00 | 7,50 | 7,00 | 7,22 | 3,14% | 4.063,00 |
| 23.12.2025 | 6,49 | 7,20 | 6,49 | 7,00 | 6,87% | 4.805,00 |
| 22.12.2025 | 6,40 | 6,55 | 5,92 | 6,55 | 1,55% | 5.061,00 |