1,254$
1,09%
Echtzeit-Aktienkurs Fanhua Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Fanhua Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,25 | 1,26 | 1,24 | 1,25 | 0,82% | - |
| 13.09.2024 | 1,19 | 1,27 | 1,19 | 1,24 | 1,64% | 92.320,00 |
| 12.09.2024 | 1,22 | 1,23 | 1,19 | 1,22 | 0,83% | 98.650,00 |
| 11.09.2024 | 1,23 | 1,27 | 1,20 | 1,21 | -1,63% | 135.158,00 |
| 10.09.2024 | 1,22 | 1,26 | 1,18 | 1,23 | 0,82% | 106.880,00 |
| 09.09.2024 | 1,27 | 1,29 | 1,21 | 1,22 | -3,94% | 108.623,00 |
| 06.09.2024 | 1,26 | 1,31 | 1,26 | 1,27 | 0,00% | 41.023,00 |
| 05.09.2024 | 1,18 | 1,34 | 1,18 | 1,27 | 5,83% | 359.494,00 |
| 04.09.2024 | 1,23 | 1,26 | 1,20 | 1,20 | -3,23% | 194.768,00 |
| 03.09.2024 | 1,27 | 1,30 | 1,23 | 1,24 | -3,13% | 211.722,00 |
| 30.08.2024 | 1,33 | 1,37 | 1,25 | 1,28 | -3,03% | 323.354,00 |
| 29.08.2024 | 1,34 | 1,36 | 1,32 | 1,32 | -0,75% | 128.635,00 |
| 28.08.2024 | 1,39 | 1,39 | 1,31 | 1,33 | -4,32% | 126.534,00 |
| 27.08.2024 | 1,39 | 1,44 | 1,36 | 1,39 | -1,42% | 83.278,00 |
| 26.08.2024 | 1,37 | 1,42 | 1,35 | 1,41 | 3,68% | 114.196,00 |
| 23.08.2024 | 1,32 | 1,40 | 1,31 | 1,36 | 3,03% | 186.085,00 |
| 22.08.2024 | 1,36 | 1,42 | 1,31 | 1,32 | -3,65% | 123.467,00 |
| 21.08.2024 | 1,37 | 1,42 | 1,32 | 1,37 | -1,44% | 187.239,00 |
| 20.08.2024 | 1,42 | 1,44 | 1,37 | 1,39 | -1,42% | 113.203,00 |
| 19.08.2024 | 1,43 | 1,46 | 1,40 | 1,41 | -1,40% | 90.064,00 |
| 16.08.2024 | 1,40 | 1,45 | 1,38 | 1,43 | 2,15% | 128.931,00 |
| 15.08.2024 | 1,36 | 1,42 | 1,34 | 1,40 | 2,93% | 134.929,00 |
| 14.08.2024 | 1,39 | 1,39 | 1,35 | 1,36 | -4,23% | 106.795,00 |
| 13.08.2024 | 1,38 | 1,42 | 1,30 | 1,42 | 2,16% | 351.486,00 |
| 12.08.2024 | 1,43 | 1,58 | 1,35 | 1,39 | -4,79% | 391.381,00 |
| 09.08.2024 | 1,39 | 1,46 | 1,36 | 1,46 | 3,55% | 191.445,00 |
| 08.08.2024 | 1,31 | 1,41 | 1,30 | 1,41 | 7,98% | 380.456,00 |
| 07.08.2024 | 1,38 | 1,41 | 1,30 | 1,31 | -3,99% | 323.104,00 |
| 06.08.2024 | 1,37 | 1,40 | 1,32 | 1,36 | 0,00% | 264.902,00 |
| 05.08.2024 | 1,39 | 1,41 | 1,29 | 1,36 | -6,85% | 532.863,00 |
| 02.08.2024 | 1,48 | 1,53 | 1,43 | 1,46 | -1,35% | 205.303,00 |
| 01.08.2024 | 1,56 | 1,56 | 1,48 | 1,48 | -5,73% | 217.017,00 |
| 31.07.2024 | 1,55 | 1,59 | 1,49 | 1,57 | 1,95% | 281.889,00 |
| 30.07.2024 | 1,62 | 1,62 | 1,53 | 1,54 | -3,75% | 172.594,00 |
| 29.07.2024 | 1,53 | 1,69 | 1,51 | 1,60 | 0,00% | 469.950,00 |
| 26.07.2024 | 1,64 | 1,70 | 1,57 | 1,60 | -1,84% | 228.202,00 |
| 25.07.2024 | 1,67 | 1,70 | 1,56 | 1,63 | -3,55% | 384.310,00 |
| 24.07.2024 | 1,73 | 1,75 | 1,66 | 1,69 | -3,43% | 400.112,00 |
| 23.07.2024 | 1,50 | 1,77 | 1,45 | 1,75 | 18,24% | 1.376.749,00 |
| 22.07.2024 | 1,50 | 1,52 | 1,39 | 1,48 | -1,33% | 587.985,00 |
| 19.07.2024 | 1,49 | 1,55 | 1,47 | 1,50 | 0,67% | 252.831,00 |
| 18.07.2024 | 1,43 | 1,50 | 1,43 | 1,49 | 2,76% | 443.201,00 |
| 17.07.2024 | 1,48 | 1,52 | 1,42 | 1,45 | -0,68% | 479.530,00 |
| 16.07.2024 | 1,42 | 1,47 | 1,39 | 1,46 | 2,82% | 315.954,00 |
| 15.07.2024 | 1,50 | 1,50 | 1,39 | 1,42 | -5,96% | 700.977,00 |
| 12.07.2024 | 1,46 | 1,53 | 1,39 | 1,51 | 5,59% | 768.060,00 |
| 11.07.2024 | 1,47 | 1,55 | 1,43 | 1,43 | -2,72% | 592.942,00 |
| 10.07.2024 | 1,49 | 1,56 | 1,46 | 1,47 | -0,68% | 544.349,00 |
| 09.07.2024 | 1,52 | 1,56 | 1,46 | 1,48 | -2,63% | 595.656,00 |
| 08.07.2024 | 1,63 | 1,66 | 1,51 | 1,52 | -5,59% | 575.555,00 |
| 05.07.2024 | 1,79 | 1,79 | 1,60 | 1,61 | -9,55% | 2.775.324,00 |
| 03.07.2024 | 1,80 | 1,83 | 1,76 | 1,78 | -1,11% | 61.268,00 |
| 02.07.2024 | 1,90 | 1,97 | 1,79 | 1,80 | -6,25% | 108.670,00 |
| 01.07.2024 | 1,98 | 2,01 | 1,91 | 1,92 | -3,52% | 104.253,00 |
| 28.06.2024 | 2,05 | 2,10 | 1,94 | 1,99 | -2,45% | 148.622,00 |
| 27.06.2024 | 2,18 | 2,20 | 2,04 | 2,04 | -6,85% | 146.569,00 |
| 26.06.2024 | 2,52 | 2,52 | 2,17 | 2,19 | -3,95% | 150.637,00 |
| 25.06.2024 | 2,46 | 2,48 | 2,28 | 2,28 | -6,94% | 107.638,00 |
| 24.06.2024 | 2,71 | 2,71 | 2,45 | 2,45 | -7,55% | 161.153,00 |
| 21.06.2024 | 2,79 | 2,79 | 2,61 | 2,65 | -3,28% | 124.233,00 |
| 20.06.2024 | 2,75 | 2,81 | 2,71 | 2,74 | -2,84% | 56.155,00 |
| 18.06.2024 | 2,85 | 2,96 | 2,73 | 2,82 | 0,00% | 230.765,00 |
| 17.06.2024 | 2,80 | 2,92 | 2,72 | 2,82 | 2,17% | 40.217,00 |
| 14.06.2024 | 2,83 | 2,87 | 2,74 | 2,76 | -3,83% | 25.301,00 |
| 13.06.2024 | 3,09 | 3,15 | 2,83 | 2,87 | -4,97% | 90.144,00 |
| 12.06.2024 | 3,03 | 3,34 | 2,82 | 3,02 | -0,98% | 142.928,00 |
| 11.06.2024 | 3,00 | 3,09 | 2,76 | 3,05 | 4,45% | 86.035,00 |
| 10.06.2024 | 2,97 | 3,02 | 2,86 | 2,92 | -3,31% | 40.814,00 |
| 07.06.2024 | 3,03 | 3,08 | 2,87 | 3,02 | -1,95% | 52.466,00 |
| 06.06.2024 | 3,10 | 3,11 | 3,02 | 3,08 | 0,00% | 20.432,00 |
| 05.06.2024 | 3,13 | 3,18 | 3,06 | 3,08 | 0,00% | 21.898,00 |
| 04.06.2024 | 3,13 | 3,23 | 3,00 | 3,08 | -3,75% | 75.686,00 |
| 03.06.2024 | 3,31 | 3,31 | 3,16 | 3,20 | 0,00% | 21.785,00 |
| 31.05.2024 | 3,24 | 3,32 | 3,16 | 3,20 | -1,59% | 39.862,00 |
| 30.05.2024 | 3,29 | 3,35 | 3,13 | 3,25 | -1,17% | 64.519,00 |
| 29.05.2024 | 3,21 | 3,34 | 3,16 | 3,29 | 1,23% | 92.648,00 |
| 28.05.2024 | 3,20 | 3,30 | 3,14 | 3,25 | 4,84% | 80.764,00 |
| 24.05.2024 | 3,20 | 3,34 | 3,10 | 3,10 | -1,90% | 52.305,00 |
| 23.05.2024 | 3,32 | 3,47 | 3,16 | 3,16 | -3,66% | 50.191,00 |
| 22.05.2024 | 3,24 | 3,31 | 3,24 | 3,28 | 0,61% | 15.380,00 |
| 21.05.2024 | 3,27 | 3,34 | 3,22 | 3,26 | -2,10% | 25.786,00 |
| 20.05.2024 | 3,55 | 3,55 | 3,21 | 3,33 | -4,86% | 85.437,00 |
| 17.05.2024 | 3,50 | 3,60 | 3,40 | 3,50 | 0,00% | 301.290,00 |
| 16.05.2024 | 3,50 | 3,64 | 3,48 | 3,50 | 0,29% | 36.791,00 |
| 15.05.2024 | 3,52 | 3,63 | 3,42 | 3,49 | -1,75% | 48.094,00 |
| 14.05.2024 | 3,44 | 3,57 | 3,44 | 3,55 | 3,26% | 30.880,00 |
| 13.05.2024 | 3,33 | 3,48 | 3,33 | 3,44 | 3,30% | 30.854,00 |
| 10.05.2024 | 3,25 | 3,47 | 3,25 | 3,33 | 2,46% | 60.986,00 |
| 09.05.2024 | 3,29 | 3,35 | 3,23 | 3,25 | -1,52% | 17.381,00 |
| 08.05.2024 | 3,32 | 3,40 | 3,15 | 3,30 | -1,49% | 31.122,00 |
| 07.05.2024 | 3,47 | 3,47 | 3,21 | 3,35 | -1,18% | 147.921,00 |
| 06.05.2024 | 3,42 | 3,63 | 3,33 | 3,39 | -1,17% | 262.443,00 |
| 03.05.2024 | 3,45 | 3,55 | 3,37 | 3,43 | 0,29% | 360.878,00 |
| 02.05.2024 | 3,30 | 3,71 | 3,30 | 3,42 | 4,27% | 506.891,00 |
| 01.05.2024 | 3,31 | 3,42 | 3,13 | 3,28 | 2,50% | 106.357,00 |
| 30.04.2024 | 3,44 | 3,60 | 3,19 | 3,20 | -9,60% | 62.170,00 |
| 29.04.2024 | 3,42 | 3,56 | 3,29 | 3,54 | 3,51% | 35.428,00 |
| 26.04.2024 | 3,54 | 3,84 | 3,42 | 3,42 | -3,12% | 5.561,00 |
| 25.04.2024 | 3,54 | 3,59 | 3,43 | 3,53 | -0,56% | 3.088,00 |
| 24.04.2024 | 3,58 | 3,67 | 3,55 | 3,55 | 0,28% | 4.080,00 |