1,085$
-0,46%
Echtzeit-Aktienkurs CNFinance Holdings Limited
Bid:
Ask:
Aktienkurse zur CNFinance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.07.2024 | 1,12 | 1,12 | 1,04 | 1,11 | 1,83% | 9.893,00 |
| 25.07.2024 | 1,15 | 1,15 | 1,08 | 1,09 | -3,54% | 11.692,00 |
| 24.07.2024 | 1,08 | 1,13 | 1,05 | 1,13 | 1,80% | 1.101.211,00 |
| 23.07.2024 | 1,13 | 1,14 | 1,04 | 1,11 | 0,91% | 44.613,00 |
| 22.07.2024 | 1,14 | 1,14 | 1,02 | 1,10 | 0,00% | 418.721,00 |
| 19.07.2024 | 1,24 | 1,24 | 1,08 | 1,10 | -1,79% | 18.627,00 |
| 18.07.2024 | 1,22 | 1,22 | 1,03 | 1,12 | -6,67% | 31.418,00 |
| 17.07.2024 | 1,26 | 1,29 | 1,18 | 1,20 | -6,98% | 36.406,00 |
| 16.07.2024 | 1,31 | 1,38 | 1,29 | 1,29 | -1,53% | 17.970,00 |
| 15.07.2024 | 1,47 | 1,55 | 1,27 | 1,31 | -12,67% | 33.879,00 |
| 12.07.2024 | 1,46 | 1,54 | 1,44 | 1,50 | 1,35% | 12.932,00 |
| 11.07.2024 | 1,49 | 1,55 | 1,47 | 1,48 | -1,33% | 16.857,00 |
| 10.07.2024 | 1,55 | 1,61 | 1,49 | 1,50 | -5,06% | 25.775,00 |
| 09.07.2024 | 1,54 | 1,67 | 1,54 | 1,58 | 1,28% | 21.051,00 |
| 08.07.2024 | 1,57 | 1,61 | 1,43 | 1,56 | -3,11% | 10.463,00 |
| 05.07.2024 | 1,58 | 1,67 | 1,58 | 1,61 | 0,00% | 9.836,00 |
| 03.07.2024 | 1,59 | 1,68 | 1,59 | 1,61 | 0,00% | 4.144,00 |
| 02.07.2024 | 1,47 | 1,68 | 1,47 | 1,61 | 7,69% | 15.488,00 |
| 01.07.2024 | 1,65 | 1,65 | 1,49 | 1,50 | -7,72% | 7.474,00 |
| 28.06.2024 | 1,64 | 1,66 | 1,56 | 1,62 | -2,41% | 10.975,00 |
| 27.06.2024 | 1,64 | 1,73 | 1,60 | 1,66 | 0,00% | 17.462,00 |
| 26.06.2024 | 1,71 | 1,75 | 1,60 | 1,66 | -4,05% | 32.902,00 |
| 25.06.2024 | 1,67 | 1,76 | 1,67 | 1,73 | 1,76% | 12.538,00 |
| 24.06.2024 | 1,72 | 1,83 | 1,69 | 1,70 | -2,30% | 15.355,00 |
| 21.06.2024 | 1,70 | 1,82 | 1,63 | 1,74 | 0,58% | 20.376,00 |
| 20.06.2024 | 1,66 | 1,85 | 1,66 | 1,73 | 2,98% | 51.103,00 |
| 18.06.2024 | 1,58 | 1,73 | 1,58 | 1,68 | 5,00% | 7.288,00 |
| 17.06.2024 | 1,65 | 1,75 | 1,54 | 1,60 | -3,90% | 10.143,00 |
| 14.06.2024 | 1,62 | 1,70 | 1,62 | 1,67 | 0,30% | 12.683,00 |
| 13.06.2024 | 1,64 | 1,74 | 1,64 | 1,66 | -0,60% | 3.804,00 |
| 12.06.2024 | 1,63 | 1,75 | 1,63 | 1,67 | 1,21% | 13.344,00 |
| 11.06.2024 | 1,63 | 1,72 | 1,58 | 1,65 | -1,20% | 10.511,00 |
| 10.06.2024 | 1,58 | 1,72 | 1,58 | 1,67 | 3,41% | 11.845,00 |
| 07.06.2024 | 1,64 | 1,71 | 1,57 | 1,62 | -0,31% | 42.961,00 |
| 06.06.2024 | 1,62 | 1,67 | 1,60 | 1,62 | -1,82% | 5.453,00 |
| 05.06.2024 | 1,53 | 1,75 | 1,53 | 1,65 | 7,14% | 30.947,00 |
| 04.06.2024 | 1,55 | 1,70 | 1,54 | 1,54 | -2,84% | 11.082,00 |
| 03.06.2024 | 1,54 | 1,61 | 1,54 | 1,59 | 2,26% | 2.980,00 |
| 31.05.2024 | 1,57 | 1,63 | 1,50 | 1,55 | -3,13% | 8.029,00 |
| 30.05.2024 | 1,48 | 1,69 | 1,48 | 1,60 | 5,96% | 11.378,00 |
| 29.05.2024 | 1,50 | 1,60 | 1,50 | 1,51 | -0,66% | 10.859,00 |
| 28.05.2024 | 1,59 | 1,59 | 1,50 | 1,52 | 1,33% | 11.653,00 |
| 24.05.2024 | 1,47 | 1,51 | 1,47 | 1,50 | 0,00% | 7.755,00 |
| 23.05.2024 | 1,50 | 1,54 | 1,50 | 1,50 | -1,32% | 2.064,00 |
| 22.05.2024 | 1,46 | 1,52 | 1,46 | 1,52 | 1,33% | 10.476,00 |
| 21.05.2024 | 1,54 | 1,54 | 1,47 | 1,50 | -1,32% | 5.653,00 |
| 20.05.2024 | 1,50 | 1,55 | 1,50 | 1,52 | -3,18% | 12.820,00 |
| 17.05.2024 | 1,61 | 1,68 | 1,39 | 1,57 | -2,48% | 24.651,00 |
| 16.05.2024 | 1,61 | 1,67 | 1,61 | 1,61 | 0,00% | 13.394,00 |
| 15.05.2024 | 1,62 | 1,67 | 1,55 | 1,61 | -4,17% | 33.183,00 |
| 14.05.2024 | 1,68 | 1,68 | 1,67 | 1,68 | -1,18% | 1.385,00 |
| 13.05.2024 | 1,67 | 1,70 | 1,64 | 1,70 | 0,00% | 3.543,00 |
| 10.05.2024 | 1,70 | 1,70 | 1,60 | 1,70 | 0,12% | 18.292,00 |
| 09.05.2024 | 1,65 | 1,70 | 1,58 | 1,70 | 2,91% | 12.422,00 |
| 08.05.2024 | 1,65 | 1,70 | 1,55 | 1,65 | -1,20% | 34.973,00 |
| 07.05.2024 | 1,77 | 1,77 | 1,66 | 1,67 | -5,65% | 27.820,00 |
| 06.05.2024 | 1,89 | 1,89 | 1,65 | 1,77 | -0,56% | 30.047,00 |
| 03.05.2024 | 1,80 | 1,85 | 1,57 | 1,78 | -3,78% | 32.035,00 |
| 02.05.2024 | 1,86 | 1,86 | 1,80 | 1,85 | 2,78% | 3.836,00 |
| 01.05.2024 | 1,88 | 1,88 | 1,80 | 1,80 | -2,70% | 4.934,00 |
| 30.04.2024 | 1,85 | 1,85 | 1,77 | 1,85 | 1,09% | 8.079,00 |
| 29.04.2024 | 1,89 | 1,89 | 1,80 | 1,83 | -2,14% | 7.412,00 |
| 26.04.2024 | 1,89 | 1,89 | 1,86 | 1,87 | 1,08% | 1.638,00 |
| 25.04.2024 | 1,89 | 1,89 | 1,82 | 1,85 | 1,09% | 1.170,00 |
| 24.04.2024 | 1,84 | 1,84 | 1,82 | 1,83 | -0,27% | 2.691,00 |
| 23.04.2024 | 1,81 | 1,87 | 1,80 | 1,84 | -0,81% | 11.423,00 |
| 22.04.2024 | 1,86 | 1,86 | 1,78 | 1,85 | 1,65% | 10.761,00 |
| 19.04.2024 | 1,84 | 1,87 | 1,75 | 1,82 | -1,62% | 11.043,00 |
| 18.04.2024 | 1,89 | 1,89 | 1,83 | 1,85 | -1,07% | 10.735,00 |
| 17.04.2024 | 1,86 | 1,91 | 1,83 | 1,87 | 1,63% | 5.039,00 |
| 16.04.2024 | 1,83 | 1,90 | 1,82 | 1,84 | 2,22% | 5.130,00 |
| 15.04.2024 | 1,90 | 1,96 | 1,79 | 1,80 | -2,70% | 14.602,00 |
| 12.04.2024 | 1,88 | 1,95 | 1,75 | 1,85 | 0,54% | 15.817,00 |
| 11.04.2024 | 2,00 | 2,02 | 1,80 | 1,84 | -9,36% | 61.774,00 |
| 10.04.2024 | 2,05 | 2,05 | 1,90 | 2,03 | -0,98% | 25.390,00 |
| 09.04.2024 | 1,98 | 2,05 | 1,98 | 2,05 | 0,99% | 2.697,00 |
| 08.04.2024 | 2,04 | 2,05 | 2,03 | 2,03 | 0,50% | 8.342,00 |
| 05.04.2024 | 2,02 | 2,04 | 2,02 | 2,02 | -1,46% | 4.080,00 |
| 04.04.2024 | 2,05 | 2,08 | 2,03 | 2,05 | 0,84% | 6.424,00 |
| 03.04.2024 | 2,05 | 2,05 | 1,86 | 2,03 | -0,34% | 9.944,00 |
| 02.04.2024 | 2,05 | 2,05 | 2,03 | 2,04 | 0,49% | 5.329,00 |
| 01.04.2024 | 2,15 | 2,15 | 2,01 | 2,03 | -1,93% | 15.477,00 |
| 28.03.2024 | 2,10 | 2,11 | 2,07 | 2,07 | -1,43% | 8.459,00 |
| 27.03.2024 | 2,10 | 2,11 | 2,07 | 2,10 | 0,00% | 11.261,00 |
| 26.03.2024 | 2,10 | 2,14 | 2,05 | 2,10 | 1,45% | 10.766,00 |
| 25.03.2024 | 2,02 | 2,18 | 2,01 | 2,07 | -0,48% | 15.194,00 |
| 22.03.2024 | 2,09 | 2,14 | 2,01 | 2,08 | -2,80% | 4.060,00 |
| 21.03.2024 | 2,18 | 2,18 | 2,10 | 2,14 | 0,00% | 5.482,00 |
| 20.03.2024 | 2,16 | 2,16 | 2,12 | 2,14 | 0,05% | 9.490,00 |
| 19.03.2024 | 2,15 | 2,19 | 2,09 | 2,14 | 0,42% | 6.044,00 |
| 18.03.2024 | 2,14 | 2,20 | 2,05 | 2,13 | 1,91% | 51.691,00 |
| 15.03.2024 | 2,07 | 2,19 | 2,00 | 2,09 | 0,97% | 14.233,00 |
| 14.03.2024 | 2,09 | 2,20 | 2,07 | 2,07 | -0,96% | 15.504,00 |
| 13.03.2024 | 2,01 | 2,17 | 2,00 | 2,09 | 0,97% | 17.884,00 |
| 12.03.2024 | 1,95 | 2,13 | 1,95 | 2,07 | 4,55% | 19.637,00 |
| 11.03.2024 | 2,00 | 2,02 | 1,97 | 1,98 | -2,46% | 5.662,00 |
| 08.03.2024 | 1,93 | 2,19 | 1,93 | 2,03 | 1,50% | 12.541,00 |
| 07.03.2024 | 2,28 | 2,28 | 1,66 | 2,00 | -14,16% | 88.490,00 |
| 06.03.2024 | 2,29 | 2,34 | 2,29 | 2,33 | -0,43% | 3.440,00 |
| 05.03.2024 | 2,26 | 2,34 | 2,25 | 2,34 | 2,63% | 6.615,00 |