0,250$
-17,49%
Echtzeit-Aktienkurs CNFinance Holdings Limited
Bid:
Ask:
Aktienkurse zur CNFinance Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.06.2026 | 3,13 | 3,15 | 2,99 | 2,99 | -5,38% | 1.879,00 |
| 02.06.2026 | 3,14 | 3,16 | 3,10 | 3,16 | 1,28% | 1.307,00 |
| 01.06.2026 | 3,14 | 3,16 | 3,08 | 3,12 | -0,32% | 1.465,00 |
| 29.05.2026 | 3,14 | 3,15 | 2,99 | 3,13 | 0,32% | 3.051,00 |
| 28.05.2026 | 3,00 | 3,16 | 3,00 | 3,12 | 3,65% | 2.444,00 |
| 27.05.2026 | 3,13 | 3,17 | 3,00 | 3,01 | -5,05% | 1.633,00 |
| 26.05.2026 | 3,13 | 3,17 | 2,90 | 3,17 | -0,63% | 18.208,00 |
| 22.05.2026 | 3,17 | 3,27 | 3,00 | 3,19 | 4,25% | 4.101,00 |
| 21.05.2026 | 3,18 | 3,18 | 3,02 | 3,06 | -1,92% | 4.343,00 |
| 20.05.2026 | 3,06 | 3,14 | 3,06 | 3,12 | 2,63% | 4.160,00 |
| 19.05.2026 | 3,25 | 3,80 | 3,01 | 3,04 | -10,32% | 8.544,00 |
| 18.05.2026 | 3,45 | 3,81 | 3,31 | 3,39 | -7,88% | 11.655,00 |
| 15.05.2026 | 3,36 | 3,85 | 3,11 | 3,68 | 0,82% | 9.866,00 |
| 14.05.2026 | 2,98 | 3,84 | 2,98 | 3,65 | 17,74% | 34.398,00 |
| 13.05.2026 | 3,04 | 3,18 | 2,75 | 3,10 | 0,81% | 20.675,00 |
| 12.05.2026 | 3,29 | 3,40 | 2,98 | 3,08 | 2,50% | 8.654,00 |
| 11.05.2026 | 3,18 | 3,18 | 2,88 | 3,00 | -1,64% | 8.630,00 |
| 08.05.2026 | 2,85 | 3,18 | 2,54 | 3,05 | -1,61% | 28.353,00 |
| 07.05.2026 | 3,06 | 3,20 | 3,06 | 3,10 | 1,31% | 3.580,00 |
| 06.05.2026 | 3,13 | 3,17 | 3,00 | 3,06 | 0,66% | 1.353,00 |
| 05.05.2026 | 3,12 | 3,12 | 3,04 | 3,04 | 6,67% | 773,00 |
| 04.05.2026 | 2,64 | 2,88 | 2,64 | 2,85 | 2,52% | 3.114,00 |
| 01.05.2026 | 2,79 | 2,79 | 2,78 | 2,78 | 3,35% | 438,00 |
| 30.04.2026 | 2,81 | 2,81 | 2,60 | 2,69 | 0,37% | 1.350,00 |
| 29.04.2026 | 2,84 | 2,84 | 2,67 | 2,68 | -1,47% | 3.081,00 |
| 28.04.2026 | 2,78 | 2,79 | 2,58 | 2,72 | -7,80% | 12.005,00 |
| 27.04.2026 | 2,76 | 2,95 | 2,76 | 2,95 | 3,51% | 2.438,00 |
| 24.04.2026 | 3,11 | 3,14 | 2,85 | 2,85 | -16,91% | 684,00 |
| 21.04.2026 | 3,43 | 3,60 | 3,42 | 3,43 | 0,00% | 3.291,00 |
| 20.04.2026 | 3,20 | 3,43 | 3,20 | 3,43 | 7,19% | 1.246,00 |
| 17.04.2026 | 3,33 | 3,33 | 3,20 | 3,20 | -7,38% | 3.084,00 |
| 16.04.2026 | 3,10 | 3,46 | 2,95 | 3,46 | 16,72% | 5.581,00 |
| 15.04.2026 | 2,80 | 2,96 | 2,75 | 2,96 | 9,43% | 2.419,00 |
| 14.04.2026 | 2,93 | 2,93 | 2,59 | 2,71 | -9,83% | 6.741,00 |
| 13.04.2026 | 3,00 | 3,06 | 2,92 | 3,00 | -4,46% | 4.069,00 |
| 10.04.2026 | 3,10 | 3,14 | 3,10 | 3,14 | 0,16% | 935,00 |
| 09.04.2026 | 3,19 | 3,30 | 3,12 | 3,14 | -1,42% | 9.186,00 |
| 08.04.2026 | 3,18 | 3,18 | 3,18 | 3,18 | 3,92% | 469,00 |
| 07.04.2026 | 3,00 | 3,06 | 3,00 | 3,06 | -6,42% | 3.900,00 |
| 06.04.2026 | 3,20 | 3,27 | 3,20 | 3,27 | -0,09% | 1.031,00 |
| 02.04.2026 | 3,23 | 3,45 | 3,16 | 3,27 | -7,41% | 5.572,00 |
| 01.04.2026 | 3,54 | 3,54 | 3,54 | 3,54 | -9,59% | 561,00 |
| 31.03.2026 | 3,92 | 3,93 | 3,61 | 3,91 | -3,93% | 6.998,00 |
| 30.03.2026 | 3,94 | 4,07 | 3,94 | 4,07 | 2,52% | 716,00 |
| 27.03.2026 | 4,07 | 4,07 | 3,40 | 3,97 | -2,22% | 3.159,00 |
| 26.03.2026 | 3,85 | 4,11 | 3,82 | 4,06 | -1,46% | 2.191,00 |
| 25.03.2026 | 3,90 | 4,33 | 3,90 | 4,12 | 15,08% | 7.075,00 |
| 24.03.2026 | 3,59 | 3,73 | 3,58 | 3,58 | -9,14% | 5.469,00 |
| 23.03.2026 | 4,51 | 4,51 | 3,94 | 3,94 | -11,22% | 5.643,00 |
| 20.03.2026 | 4,73 | 4,73 | 4,44 | 4,44 | 0,02% | 739,00 |
| 19.03.2026 | 4,51 | 4,51 | 4,43 | 4,44 | -5,13% | 1.273,00 |
| 18.03.2026 | 4,68 | 4,68 | 4,68 | 4,68 | -2,74% | 179,00 |
| 17.03.2026 | 4,80 | 5,00 | 4,62 | 4,81 | 0,19% | 5.480,00 |
| 11.03.2026 | 4,94 | 4,94 | 4,80 | 4,80 | -1,49% | 284,00 |
| 10.03.2026 | 4,87 | 4,87 | 4,87 | 4,87 | 0,46% | 602,00 |
| 09.03.2026 | 5,00 | 5,00 | 4,85 | 4,85 | 1,04% | 2.791,00 |
| 06.03.2026 | 4,80 | 4,88 | 4,80 | 4,80 | -2,44% | 54.631,00 |
| 05.03.2026 | 4,91 | 4,92 | 4,91 | 4,92 | -0,61% | 10.084,00 |
| 04.03.2026 | 4,99 | 5,20 | 4,95 | 4,95 | -3,88% | 2.308,00 |
| 03.03.2026 | 5,15 | 5,15 | 5,15 | 5,15 | 6,19% | 240,00 |
| 02.03.2026 | 5,00 | 5,00 | 4,85 | 4,85 | -7,28% | 9.786,00 |
| 27.02.2026 | 5,00 | 5,23 | 5,00 | 5,23 | -1,11% | 3.773,00 |
| 26.02.2026 | 5,12 | 5,39 | 4,90 | 5,29 | -4,00% | 9.862,00 |
| 25.02.2026 | 5,58 | 5,58 | 5,51 | 5,51 | 0,00% | 876,00 |
| 24.02.2026 | 5,51 | 5,51 | 5,50 | 5,51 | 0,00% | 1.126,00 |
| 23.02.2026 | 5,59 | 5,59 | 5,49 | 5,51 | -1,43% | 2.416,00 |
| 20.02.2026 | 5,44 | 5,65 | 5,44 | 5,59 | -1,24% | 877,00 |
| 19.02.2026 | 5,54 | 5,68 | 5,54 | 5,66 | 1,98% | 1.110,00 |
| 18.02.2026 | 5,60 | 5,60 | 5,40 | 5,55 | 2,49% | 1.015,00 |
| 17.02.2026 | 5,51 | 5,60 | 5,32 | 5,42 | -3,64% | 2.299,00 |
| 13.02.2026 | 5,43 | 5,65 | 5,17 | 5,62 | -0,53% | 5.331,00 |
| 12.02.2026 | 5,23 | 5,65 | 5,23 | 5,65 | -0,53% | 4.015,00 |
| 11.02.2026 | 5,70 | 5,70 | 5,56 | 5,68 | 0,76% | 3.206,00 |
| 10.02.2026 | 5,72 | 5,76 | 5,64 | 5,64 | -1,62% | 1.423,00 |
| 09.02.2026 | 5,63 | 5,75 | 5,33 | 5,73 | 2,32% | 3.476,00 |
| 06.02.2026 | 5,87 | 5,87 | 5,60 | 5,60 | -2,95% | 3.608,00 |
| 05.02.2026 | 5,80 | 5,80 | 5,65 | 5,77 | -0,17% | 2.322,00 |
| 04.02.2026 | 5,90 | 5,90 | 5,55 | 5,78 | 0,70% | 3.753,00 |
| 03.02.2026 | 5,92 | 6,00 | 5,61 | 5,74 | -2,93% | 15.175,00 |
| 02.02.2026 | 5,70 | 5,98 | 5,50 | 5,91 | -0,07% | 3.758,00 |
| 30.01.2026 | 5,78 | 5,99 | 5,65 | 5,92 | 4,17% | 5.133,00 |
| 29.01.2026 | 5,86 | 5,86 | 5,64 | 5,68 | -1,39% | 6.977,00 |
| 28.01.2026 | 5,50 | 5,78 | 5,30 | 5,76 | 14,97% | 9.687,00 |
| 27.01.2026 | 5,60 | 5,65 | 5,01 | 5,01 | -11,42% | 9.293,00 |
| 26.01.2026 | 5,80 | 5,80 | 5,30 | 5,66 | -1,81% | 17.013,00 |
| 23.01.2026 | 5,05 | 5,79 | 4,93 | 5,76 | 13,83% | 16.719,00 |
| 22.01.2026 | 4,58 | 5,09 | 4,55 | 5,06 | 14,74% | 15.990,00 |
| 21.01.2026 | 4,20 | 4,42 | 4,00 | 4,41 | 9,70% | 11.218,00 |
| 20.01.2026 | 4,80 | 4,80 | 4,02 | 4,02 | -10,77% | 2.515,00 |
| 16.01.2026 | 4,54 | 4,54 | 4,30 | 4,51 | 0,78% | 4.405,00 |
| 15.01.2026 | 4,78 | 4,80 | 4,47 | 4,47 | -14,04% | 9.542,00 |
| 14.01.2026 | 5,30 | 5,30 | 5,18 | 5,20 | 1,38% | 593,00 |
| 13.01.2026 | 5,20 | 5,20 | 5,00 | 5,13 | -0,41% | 1.992,00 |
| 12.01.2026 | 5,10 | 5,64 | 4,90 | 5,15 | 2,79% | 23.438,00 |
| 09.01.2026 | 5,50 | 5,71 | 4,70 | 5,01 | -4,57% | 29.888,00 |
| 08.01.2026 | 5,27 | 5,27 | 5,25 | 5,25 | -0,57% | 1.161,00 |
| 07.01.2026 | 6,00 | 6,00 | 5,17 | 5,28 | -9,12% | 12.692,00 |
| 06.01.2026 | 5,88 | 6,00 | 5,80 | 5,81 | -1,53% | 5.566,00 |
| 05.01.2026 | 6,17 | 6,19 | 5,80 | 5,90 | -1,67% | 4.359,00 |
| 02.01.2026 | 6,03 | 6,30 | 6,00 | 6,00 | -0,83% | 9.852,00 |