0,171$
-3,39%
Echtzeit-Aktienkurs Fanhua Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Fanhua Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.10.2024 | 30,80 | 32,20 | 30,40 | 30,60 | -1,29% | 127.496,00 |
| 21.10.2024 | 31,80 | 32,40 | 29,80 | 31,00 | -4,32% | 286.007,00 |
| 18.10.2024 | 29,80 | 33,20 | 29,80 | 32,40 | 8,72% | 258.572,00 |
| 17.10.2024 | 31,60 | 32,00 | 29,80 | 29,80 | -6,29% | 235.224,00 |
| 16.10.2024 | 32,40 | 33,10 | 31,40 | 31,80 | -3,05% | 170.442,00 |
| 15.10.2024 | 33,80 | 34,20 | 32,00 | 32,80 | -3,53% | 302.885,00 |
| 14.10.2024 | 36,40 | 36,40 | 33,40 | 34,00 | -9,09% | 355.392,00 |
| 11.10.2024 | 33,60 | 37,40 | 33,60 | 37,40 | 8,72% | 844.756,00 |
| 10.10.2024 | 39,00 | 39,00 | 33,50 | 34,40 | -10,65% | 561.747,00 |
| 09.10.2024 | 36,60 | 42,00 | 36,00 | 38,50 | 4,05% | 675.298,00 |
| 08.10.2024 | 33,60 | 44,00 | 31,40 | 37,00 | 2,78% | 2.221.871,00 |
| 07.10.2024 | 32,20 | 36,18 | 31,20 | 36,00 | 17,65% | 1.239.351,00 |
| 04.10.2024 | 31,00 | 31,80 | 29,20 | 30,60 | 5,52% | 551.839,00 |
| 03.10.2024 | 29,00 | 30,18 | 28,60 | 29,00 | -4,61% | 351.713,00 |
| 02.10.2024 | 31,60 | 34,60 | 29,20 | 30,40 | 6,29% | 1.131.624,00 |
| 01.10.2024 | 28,00 | 29,50 | 26,80 | 28,60 | 0,70% | 405.885,00 |
| 30.09.2024 | 27,00 | 30,40 | 27,00 | 28,40 | 10,08% | 1.142.557,00 |
| 27.09.2024 | 25,40 | 26,80 | 25,40 | 25,80 | 4,03% | 320.496,00 |
| 26.09.2024 | 23,20 | 26,00 | 22,80 | 24,80 | 13,76% | 361.744,00 |
| 25.09.2024 | 22,20 | 22,60 | 21,80 | 21,80 | -1,80% | 92.138,00 |
| 24.09.2024 | 22,20 | 22,62 | 21,40 | 22,20 | 2,78% | 177.738,00 |
| 23.09.2024 | 22,00 | 22,00 | 21,20 | 21,60 | 3,85% | 90.902,00 |
| 20.09.2024 | 23,20 | 23,40 | 20,80 | 20,80 | -10,34% | 315.569,00 |
| 19.09.2024 | 25,80 | 25,80 | 23,10 | 23,20 | -12,12% | 466.627,00 |
| 18.09.2024 | 27,40 | 27,80 | 25,60 | 26,40 | -0,75% | 223.908,00 |
| 17.09.2024 | 24,80 | 26,92 | 24,80 | 26,60 | 7,26% | 222.297,00 |
| 16.09.2024 | 24,60 | 25,40 | 24,40 | 24,80 | 0,00% | 48.982,00 |
| 13.09.2024 | 23,80 | 25,30 | 23,80 | 24,80 | 2,48% | 92.320,00 |
| 12.09.2024 | 24,40 | 24,60 | 23,70 | 24,20 | 0,00% | 98.650,00 |
| 11.09.2024 | 24,60 | 25,40 | 24,00 | 24,20 | -1,63% | 135.158,00 |
| 10.09.2024 | 24,40 | 25,20 | 23,60 | 24,60 | 0,82% | 106.880,00 |
| 09.09.2024 | 25,40 | 25,80 | 24,20 | 24,40 | -3,94% | 108.623,00 |
| 06.09.2024 | 25,20 | 26,20 | 25,20 | 25,40 | 0,00% | 41.023,00 |
| 05.09.2024 | 23,60 | 26,70 | 23,60 | 25,40 | 5,83% | 359.494,00 |
| 04.09.2024 | 24,60 | 25,20 | 24,00 | 24,00 | -4,00% | 194.768,00 |
| 03.09.2024 | 25,40 | 25,90 | 24,60 | 25,00 | -2,34% | 211.722,00 |
| 30.08.2024 | 26,60 | 27,40 | 25,00 | 25,60 | -3,03% | 323.354,00 |
| 29.08.2024 | 26,80 | 27,20 | 26,40 | 26,40 | -0,75% | 128.635,00 |
| 28.08.2024 | 27,80 | 27,80 | 26,20 | 26,60 | -4,32% | 126.534,00 |
| 27.08.2024 | 27,80 | 28,80 | 27,20 | 27,80 | -1,42% | 83.278,00 |
| 26.08.2024 | 27,40 | 28,40 | 27,00 | 28,20 | 3,68% | 114.196,00 |
| 23.08.2024 | 26,40 | 28,00 | 26,20 | 27,20 | 3,03% | 186.085,00 |
| 22.08.2024 | 27,20 | 28,40 | 26,10 | 26,40 | -3,65% | 123.467,00 |
| 21.08.2024 | 27,40 | 28,40 | 26,40 | 27,40 | -1,44% | 187.239,00 |
| 20.08.2024 | 28,40 | 28,74 | 27,40 | 27,80 | -1,42% | 113.203,00 |
| 19.08.2024 | 28,60 | 29,20 | 28,00 | 28,20 | -1,40% | 90.064,00 |
| 16.08.2024 | 28,00 | 29,00 | 27,60 | 28,60 | 2,14% | 128.931,00 |
| 15.08.2024 | 27,20 | 28,30 | 26,80 | 28,00 | 2,94% | 134.929,00 |
| 14.08.2024 | 27,80 | 27,80 | 27,00 | 27,20 | -4,23% | 106.795,00 |
| 13.08.2024 | 27,60 | 28,40 | 26,00 | 28,40 | 2,16% | 351.486,00 |
| 12.08.2024 | 28,60 | 31,60 | 27,00 | 27,80 | -4,79% | 391.381,00 |
| 09.08.2024 | 27,80 | 29,20 | 27,20 | 29,20 | 4,29% | 191.445,00 |
| 08.08.2024 | 26,20 | 28,20 | 26,00 | 28,00 | 6,87% | 380.456,00 |
| 07.08.2024 | 27,60 | 28,20 | 26,00 | 26,20 | -3,68% | 323.104,00 |
| 06.08.2024 | 27,40 | 28,00 | 26,40 | 27,20 | -0,73% | 264.902,00 |
| 05.08.2024 | 27,80 | 28,20 | 25,80 | 27,40 | -6,16% | 532.863,00 |
| 02.08.2024 | 29,60 | 30,50 | 28,60 | 29,20 | -2,01% | 205.303,00 |
| 01.08.2024 | 31,20 | 31,20 | 29,60 | 29,80 | -5,10% | 217.017,00 |
| 31.07.2024 | 31,00 | 31,80 | 29,80 | 31,40 | 1,95% | 281.889,00 |
| 30.07.2024 | 32,40 | 32,40 | 30,60 | 30,80 | -3,75% | 172.594,00 |
| 29.07.2024 | 30,60 | 33,80 | 30,20 | 32,00 | 0,00% | 469.950,00 |
| 26.07.2024 | 32,80 | 34,00 | 31,40 | 32,00 | -1,84% | 228.202,00 |
| 25.07.2024 | 33,40 | 34,00 | 31,20 | 32,60 | -3,55% | 384.310,00 |
| 24.07.2024 | 34,60 | 35,00 | 33,22 | 33,80 | -3,43% | 400.112,00 |
| 23.07.2024 | 30,00 | 35,40 | 29,00 | 35,00 | 18,24% | 1.376.749,00 |
| 22.07.2024 | 30,00 | 30,40 | 27,80 | 29,60 | -1,33% | 587.985,00 |
| 19.07.2024 | 29,80 | 31,00 | 29,40 | 30,00 | 0,67% | 252.831,00 |
| 18.07.2024 | 28,60 | 30,00 | 28,60 | 29,80 | 2,05% | 443.201,00 |
| 17.07.2024 | 29,60 | 30,40 | 28,40 | 29,20 | 0,00% | 479.530,00 |
| 16.07.2024 | 28,40 | 29,40 | 27,80 | 29,20 | 2,82% | 315.954,00 |
| 15.07.2024 | 30,00 | 30,00 | 27,80 | 28,40 | -5,96% | 700.977,00 |
| 12.07.2024 | 29,20 | 30,60 | 27,80 | 30,20 | 3,42% | 768.060,00 |
| 11.07.2024 | 29,40 | 31,00 | 28,60 | 29,20 | -0,68% | 592.942,00 |
| 10.07.2024 | 29,80 | 31,20 | 29,20 | 29,40 | -0,68% | 544.349,00 |
| 09.07.2024 | 30,40 | 31,16 | 29,20 | 29,60 | -2,63% | 595.656,00 |
| 08.07.2024 | 32,60 | 33,20 | 30,20 | 30,40 | -5,59% | 575.555,00 |
| 05.07.2024 | 35,80 | 35,80 | 32,00 | 32,20 | -9,55% | 2.775.324,00 |
| 03.07.2024 | 36,00 | 36,60 | 35,20 | 35,60 | -1,11% | 61.268,00 |
| 02.07.2024 | 38,00 | 39,40 | 35,80 | 36,00 | -6,25% | 108.670,00 |
| 01.07.2024 | 39,60 | 40,20 | 38,20 | 38,40 | -3,52% | 104.253,00 |
| 28.06.2024 | 41,00 | 41,97 | 38,80 | 39,80 | -2,45% | 148.622,00 |
| 27.06.2024 | 43,60 | 44,00 | 40,80 | 40,80 | -7,69% | 146.569,00 |
| 26.06.2024 | 50,40 | 50,40 | 43,40 | 44,20 | -4,33% | 150.637,00 |
| 25.06.2024 | 49,23 | 49,50 | 45,60 | 46,20 | -5,71% | 107.638,00 |
| 24.06.2024 | 54,20 | 54,20 | 49,00 | 49,00 | -7,55% | 161.153,00 |
| 21.06.2024 | 55,80 | 55,80 | 52,20 | 53,00 | -3,28% | 124.233,00 |
| 20.06.2024 | 55,00 | 56,20 | 54,20 | 54,80 | -2,84% | 56.155,00 |
| 18.06.2024 | 57,00 | 59,20 | 54,60 | 56,40 | 0,00% | 230.765,00 |
| 17.06.2024 | 56,00 | 58,47 | 54,40 | 56,40 | 2,17% | 40.217,00 |
| 14.06.2024 | 56,60 | 57,40 | 54,80 | 55,20 | -3,83% | 25.301,00 |
| 13.06.2024 | 61,80 | 63,00 | 56,60 | 57,40 | -4,97% | 90.144,00 |
| 12.06.2024 | 60,60 | 66,73 | 56,40 | 60,40 | -0,98% | 142.928,00 |
| 11.06.2024 | 59,90 | 61,80 | 55,20 | 61,00 | 4,45% | 86.035,00 |
| 10.06.2024 | 59,40 | 60,30 | 57,20 | 58,40 | -3,31% | 40.814,00 |
| 07.06.2024 | 60,56 | 61,60 | 57,40 | 60,40 | -1,95% | 52.466,00 |
| 06.06.2024 | 62,00 | 62,20 | 60,40 | 61,60 | 0,00% | 20.432,00 |
| 05.06.2024 | 62,60 | 63,50 | 61,20 | 61,60 | 0,00% | 21.898,00 |
| 04.06.2024 | 62,60 | 64,60 | 60,00 | 61,60 | -3,75% | 75.686,00 |
| 03.06.2024 | 66,20 | 66,20 | 63,20 | 64,00 | 0,00% | 21.785,00 |
| 31.05.2024 | 64,80 | 66,40 | 63,20 | 64,00 | -1,59% | 39.862,00 |