0,197$
5,35%
Echtzeit-Aktienkurs Fangdd Network Group Ltd
Bid:
Ask:
Aktienkurse zur Fangdd Network Group Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 14.10.2025 | 3,13 | 3,38 | 3,02 | 3,08 | -3,45% | 457.424,00 |
| 13.10.2025 | 3,36 | 3,44 | 3,15 | 3,19 | -5,06% | 383.977,00 |
| 10.10.2025 | 3,58 | 3,58 | 3,21 | 3,36 | -5,62% | 535.347,00 |
| 09.10.2025 | 4,06 | 4,10 | 3,50 | 3,56 | -8,72% | 923.725,00 |
| 08.10.2025 | 3,62 | 4,01 | 3,40 | 3,90 | 11,43% | 1.241.815,00 |
| 07.10.2025 | 3,28 | 3,50 | 3,14 | 3,50 | 3,86% | 783.794,00 |
| 06.10.2025 | 3,24 | 3,44 | 3,02 | 3,37 | 0,90% | 651.059,00 |
| 02.10.2025 | 3,54 | 3,60 | 3,33 | 3,34 | -4,30% | 542.703,00 |
| 01.10.2025 | 3,48 | 3,65 | 3,44 | 3,49 | 1,75% | 486.945,00 |
| 30.09.2025 | 3,51 | 3,78 | 3,42 | 3,43 | 2,08% | 992.852,00 |
| 29.09.2025 | 3,40 | 3,68 | 3,35 | 3,36 | 1,82% | 629.483,00 |
| 26.09.2025 | 3,38 | 3,46 | 3,30 | 3,30 | -3,79% | 324.809,00 |
| 25.09.2025 | 3,76 | 3,79 | 3,21 | 3,43 | -11,37% | 813.468,00 |
| 24.09.2025 | 3,86 | 3,90 | 3,70 | 3,87 | 4,88% | 590.252,00 |
| 23.09.2025 | 4,22 | 4,30 | 3,67 | 3,69 | -13,38% | 1.089.398,00 |
| 22.09.2025 | 3,70 | 4,33 | 3,50 | 4,26 | 15,14% | 1.516.032,00 |
| 19.09.2025 | 3,85 | 3,92 | 3,56 | 3,70 | -7,50% | 1.053.097,00 |
| 18.09.2025 | 3,22 | 4,07 | 3,04 | 4,00 | 23,46% | 3.115.294,00 |
| 17.09.2025 | 3,22 | 3,50 | 3,03 | 3,24 | 2,86% | 1.341.954,00 |
| 16.09.2025 | 3,14 | 3,59 | 3,11 | 3,15 | 2,61% | 1.517.278,00 |
| 15.09.2025 | 3,33 | 3,33 | 3,00 | 3,07 | -9,17% | 968.305,00 |
| 12.09.2025 | 3,72 | 3,89 | 3,26 | 3,38 | -4,52% | 1.259.844,00 |
| 11.09.2025 | 3,64 | 3,65 | 3,15 | 3,54 | 4,42% | 1.800.397,00 |
| 10.09.2025 | 4,20 | 4,45 | 3,26 | 3,39 | -3,97% | 2.337.076,00 |
| 09.09.2025 | 4,13 | 4,52 | 3,24 | 3,53 | -30,37% | 3.372.122,00 |
| 08.09.2025 | 4,10 | 5,34 | 3,88 | 5,07 | 47,38% | 12.243.321,00 |
| 05.09.2025 | 2,72 | 4,14 | 2,72 | 3,44 | 32,82% | 24.773.574,00 |
| 04.09.2025 | 2,27 | 2,78 | 2,27 | 2,59 | 16,67% | 2.170.385,00 |
| 03.09.2025 | 2,61 | 2,80 | 2,20 | 2,22 | -14,94% | 1.653.336,00 |
| 02.09.2025 | 2,05 | 3,25 | 2,00 | 2,61 | 9,21% | 11.326.520,00 |
| 29.08.2025 | 1,54 | 2,62 | 1,54 | 2,39 | 53,21% | 39.624.329,00 |
| 28.08.2025 | 1,50 | 1,60 | 1,48 | 1,56 | 3,31% | 666.795,00 |
| 27.08.2025 | 1,51 | 1,60 | 1,46 | 1,51 | -1,95% | 345.858,00 |
| 26.08.2025 | 1,72 | 1,76 | 1,53 | 1,54 | -17,20% | 951.482,00 |
| 25.08.2025 | 1,45 | 2,26 | 1,42 | 1,86 | 28,28% | 18.388.159,00 |
| 22.08.2025 | 1,35 | 1,45 | 1,32 | 1,45 | 6,62% | 236.482,00 |
| 21.08.2025 | 1,30 | 1,38 | 1,24 | 1,36 | 3,41% | 149.539,00 |
| 20.08.2025 | 1,44 | 1,45 | 1,31 | 1,32 | -9,30% | 198.954,00 |
| 19.08.2025 | 1,52 | 1,52 | 1,39 | 1,45 | -4,61% | 129.751,00 |
| 18.08.2025 | 1,57 | 1,57 | 1,51 | 1,52 | 0,66% | 77.504,00 |
| 15.08.2025 | 1,67 | 1,67 | 1,48 | 1,51 | -8,48% | 333.824,00 |
| 14.08.2025 | 1,71 | 1,72 | 1,62 | 1,65 | -5,17% | 145.653,00 |
| 13.08.2025 | 1,70 | 1,78 | 1,69 | 1,74 | 2,35% | 142.597,00 |
| 12.08.2025 | 1,71 | 1,75 | 1,69 | 1,70 | 0,00% | 80.434,00 |
| 11.08.2025 | 1,69 | 1,74 | 1,66 | 1,70 | 1,19% | 65.236,00 |
| 08.08.2025 | 1,71 | 1,71 | 1,65 | 1,68 | 1,20% | 123.392,00 |
| 07.08.2025 | 1,70 | 1,75 | 1,65 | 1,66 | -1,78% | 96.260,00 |
| 06.08.2025 | 1,75 | 1,75 | 1,65 | 1,69 | -2,31% | 106.875,00 |
| 05.08.2025 | 1,72 | 1,75 | 1,69 | 1,73 | 0,58% | 90.055,00 |
| 04.08.2025 | 1,77 | 1,79 | 1,71 | 1,72 | -2,82% | 107.861,00 |
| 01.08.2025 | 1,81 | 1,86 | 1,70 | 1,77 | -2,48% | 236.309,00 |
| 31.07.2025 | 1,97 | 1,99 | 1,81 | 1,82 | -8,79% | 251.696,00 |
| 30.07.2025 | 2,02 | 2,12 | 1,96 | 1,99 | -4,33% | 265.449,00 |
| 29.07.2025 | 2,20 | 2,20 | 1,90 | 2,08 | -5,02% | 227.297,00 |
| 28.07.2025 | 2,20 | 2,22 | 2,13 | 2,19 | 0,92% | 109.728,00 |
| 25.07.2025 | 2,20 | 2,20 | 2,14 | 2,17 | -0,46% | 50.440,00 |
| 24.07.2025 | 2,27 | 2,27 | 2,18 | 2,18 | -3,11% | 76.511,00 |
| 23.07.2025 | 2,34 | 2,35 | 2,19 | 2,25 | -3,02% | 143.665,00 |
| 22.07.2025 | 2,24 | 2,36 | 2,17 | 2,32 | 5,94% | 445.732,00 |
| 21.07.2025 | 2,18 | 2,20 | 2,16 | 2,19 | 1,86% | 136.327,00 |
| 18.07.2025 | 2,11 | 2,16 | 2,09 | 2,15 | 2,87% | 166.710,00 |
| 17.07.2025 | 2,14 | 2,18 | 2,06 | 2,09 | -2,34% | 449.147,00 |
| 16.07.2025 | 2,14 | 2,28 | 2,12 | 2,14 | -0,93% | 154.487,00 |
| 15.07.2025 | 2,28 | 2,28 | 2,13 | 2,16 | -3,14% | 335.628,00 |
| 14.07.2025 | 2,29 | 2,29 | 2,22 | 2,23 | 0,00% | 152.075,00 |
| 11.07.2025 | 2,35 | 2,35 | 2,09 | 2,23 | -7,85% | 322.967,00 |
| 10.07.2025 | 2,65 | 2,70 | 2,35 | 2,42 | 2,11% | 1.588.292,00 |
| 09.07.2025 | 2,46 | 2,47 | 2,29 | 2,37 | -2,07% | 124.237,00 |
| 08.07.2025 | 2,33 | 2,45 | 2,22 | 2,42 | 4,76% | 146.254,00 |
| 07.07.2025 | 2,37 | 2,37 | 2,27 | 2,31 | -0,35% | 89.909,00 |
| 03.07.2025 | 2,25 | 2,33 | 2,19 | 2,32 | 3,02% | 68.872,00 |
| 02.07.2025 | 2,08 | 2,30 | 2,05 | 2,25 | 8,70% | 134.593,00 |
| 01.07.2025 | 2,11 | 2,13 | 1,97 | 2,07 | -2,36% | 143.346,00 |
| 30.06.2025 | 2,19 | 2,19 | 2,10 | 2,12 | -2,75% | 67.084,00 |
| 27.06.2025 | 2,31 | 2,31 | 2,13 | 2,18 | -5,42% | 140.487,00 |
| 26.06.2025 | 2,33 | 2,35 | 2,21 | 2,31 | -0,65% | 114.770,00 |
| 25.06.2025 | 2,44 | 2,49 | 2,31 | 2,32 | -4,13% | 162.369,00 |
| 24.06.2025 | 2,38 | 2,45 | 2,38 | 2,42 | 2,54% | 97.251,00 |
| 23.06.2025 | 2,60 | 2,65 | 2,33 | 2,36 | -8,88% | 212.628,00 |
| 20.06.2025 | 2,51 | 2,62 | 2,50 | 2,59 | 3,60% | 101.081,00 |
| 18.06.2025 | 2,48 | 2,56 | 2,46 | 2,50 | -0,40% | 71.803,00 |
| 17.06.2025 | 2,58 | 2,59 | 2,49 | 2,51 | -3,09% | 111.665,00 |
| 16.06.2025 | 2,50 | 2,73 | 2,50 | 2,59 | 7,02% | 318.462,00 |
| 13.06.2025 | 2,61 | 2,65 | 2,42 | 2,42 | -9,02% | 145.602,00 |
| 12.06.2025 | 2,47 | 2,76 | 2,47 | 2,66 | 7,69% | 304.967,00 |
| 11.06.2025 | 2,61 | 2,64 | 2,40 | 2,47 | -5,73% | 354.953,00 |
| 10.06.2025 | 2,80 | 2,88 | 2,55 | 2,62 | -5,07% | 321.108,00 |
| 09.06.2025 | 3,20 | 3,46 | 2,70 | 2,76 | 1.280,00% | 439.833,00 |
| 06.06.2025 | 0,19 | 0,20 | 0,19 | 0,20 | 6,95% | 2.298.394,00 |
| 05.06.2025 | 0,21 | 0,21 | 0,19 | 0,19 | -9,71% | 1.781.757,00 |
| 04.06.2025 | 0,19 | 0,21 | 0,19 | 0,21 | 3,55% | 2.172.446,00 |
| 03.06.2025 | 0,20 | 0,20 | 0,20 | 0,20 | -0,45% | 726.443,00 |
| 02.06.2025 | 0,20 | 0,21 | 0,19 | 0,20 | -0,69% | 1.796.203,00 |
| 30.05.2025 | 0,21 | 0,21 | 0,20 | 0,20 | -4,76% | 2.735.505,00 |
| 29.05.2025 | 0,22 | 0,22 | 0,21 | 0,21 | -0,56% | 1.470.576,00 |
| 28.05.2025 | 0,23 | 0,23 | 0,21 | 0,21 | -6,32% | 2.550.040,00 |
| 27.05.2025 | 0,23 | 0,23 | 0,23 | 0,23 | -0,61% | 1.936.805,00 |
| 23.05.2025 | 0,23 | 0,24 | 0,22 | 0,23 | -0,99% | 1.825.165,00 |
| 22.05.2025 | 0,22 | 0,23 | 0,22 | 0,23 | 2,66% | 1.523.398,00 |
| 21.05.2025 | 0,23 | 0,23 | 0,22 | 0,23 | -1,87% | 1.672.428,00 |