19,640$
4,80%
Echtzeit-Aktienkurs Qfin Holdings Inc
Bid:
Ask:
Aktienkurse zur Qfin Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 19,32 | 19,79 | 19,06 | 19,61 | 4,64% | 93.049,00 |
| 04.12.2025 | 19,06 | 19,35 | 18,66 | 18,74 | -1,26% | 2.112.642,00 |
| 03.12.2025 | 19,42 | 19,63 | 18,55 | 18,98 | -3,11% | 2.167.732,00 |
| 02.12.2025 | 19,74 | 19,94 | 19,26 | 19,59 | -0,79% | 1.984.978,00 |
| 01.12.2025 | 19,45 | 19,91 | 19,18 | 19,75 | 1,10% | 1.899.310,00 |
| 28.11.2025 | 19,88 | 19,88 | 19,26 | 19,53 | -1,01% | 1.272.589,00 |
| 26.11.2025 | 19,48 | 20,12 | 19,40 | 19,73 | 1,28% | 2.860.830,00 |
| 25.11.2025 | 19,26 | 20,11 | 19,05 | 19,48 | 7,27% | 2.745.467,00 |
| 24.11.2025 | 18,30 | 18,75 | 18,11 | 18,16 | 0,33% | 1.720.337,00 |
| 21.11.2025 | 18,17 | 18,40 | 17,61 | 18,10 | -0,39% | 3.102.853,00 |
| 20.11.2025 | 19,05 | 19,45 | 18,01 | 18,17 | -5,51% | 2.823.684,00 |
| 19.11.2025 | 19,50 | 20,17 | 18,66 | 19,23 | -14,23% | 4.835.595,00 |
| 18.11.2025 | 21,93 | 22,88 | 21,93 | 22,42 | 0,95% | 2.034.966,00 |
| 17.11.2025 | 22,50 | 22,65 | 22,08 | 22,21 | -1,02% | 1.246.810,00 |
| 14.11.2025 | 22,84 | 23,10 | 22,16 | 22,44 | -3,69% | 2.434.817,00 |
| 13.11.2025 | 23,36 | 23,76 | 23,07 | 23,30 | 0,26% | 1.328.726,00 |
| 12.11.2025 | 23,64 | 23,79 | 23,00 | 23,24 | -1,23% | 982.870,00 |
| 11.11.2025 | 22,96 | 23,68 | 22,92 | 23,53 | 2,84% | 1.195.866,00 |
| 10.11.2025 | 22,94 | 23,30 | 22,42 | 22,88 | 2,69% | 1.218.879,00 |
| 07.11.2025 | 22,50 | 22,50 | 21,59 | 22,28 | -1,33% | 1.263.327,00 |
| 06.11.2025 | 22,51 | 22,94 | 22,09 | 22,58 | 0,58% | 1.237.133,00 |
| 05.11.2025 | 22,12 | 22,55 | 21,81 | 22,45 | 1,26% | 1.029.300,00 |
| 04.11.2025 | 22,48 | 22,77 | 21,12 | 22,17 | -5,78% | 2.426.962,00 |
| 03.11.2025 | 23,79 | 24,05 | 22,45 | 23,53 | -2,57% | 2.359.382,00 |
| 31.10.2025 | 23,15 | 25,03 | 22,42 | 24,15 | 13,33% | 5.500.822,00 |
| 30.10.2025 | 21,16 | 21,93 | 20,67 | 21,31 | 1,04% | 2.427.410,00 |
| 29.10.2025 | 21,50 | 21,50 | 20,83 | 21,09 | -1,45% | 2.302.433,00 |
| 28.10.2025 | 23,53 | 23,64 | 20,45 | 21,40 | -13,92% | 8.131.138,00 |
| 27.10.2025 | 27,51 | 27,59 | 24,81 | 24,86 | -7,89% | 2.695.051,00 |
| 24.10.2025 | 27,07 | 27,49 | 26,99 | 26,99 | 1,81% | 1.070.196,00 |
| 23.10.2025 | 26,54 | 26,73 | 25,90 | 26,51 | 1,26% | 1.258.539,00 |
| 22.10.2025 | 25,30 | 26,76 | 25,30 | 26,18 | 2,67% | 2.094.027,00 |
| 21.10.2025 | 25,63 | 26,03 | 25,29 | 25,50 | -0,23% | 948.656,00 |
| 20.10.2025 | 25,79 | 25,82 | 25,19 | 25,56 | 1,39% | 1.058.227,00 |
| 17.10.2025 | 24,90 | 25,69 | 24,83 | 25,21 | -0,32% | 2.552.864,00 |
| 16.10.2025 | 26,17 | 26,24 | 25,21 | 25,29 | -3,40% | 1.657.425,00 |
| 15.10.2025 | 26,73 | 26,94 | 26,10 | 26,18 | -1,17% | 1.159.756,00 |
| 14.10.2025 | 26,49 | 27,04 | 26,29 | 26,49 | -1,89% | 1.673.839,00 |
| 13.10.2025 | 27,74 | 27,98 | 26,82 | 27,00 | 0,00% | 1.125.335,00 |
| 10.10.2025 | 27,92 | 28,99 | 26,77 | 27,00 | -3,23% | 1.813.367,00 |
| 09.10.2025 | 28,52 | 28,60 | 27,88 | 27,90 | -2,17% | 1.372.672,00 |
| 08.10.2025 | 28,36 | 29,09 | 28,30 | 28,52 | 0,92% | 1.297.657,00 |
| 07.10.2025 | 30,10 | 30,40 | 28,17 | 28,26 | -6,64% | 2.314.177,00 |
| 06.10.2025 | 29,60 | 30,58 | 29,48 | 30,27 | 2,54% | 1.115.794,00 |
| 03.10.2025 | 30,97 | 30,97 | 29,27 | 29,52 | -3,75% | 118.004,00 |
| 02.10.2025 | 30,28 | 31,08 | 30,17 | 30,67 | 3,30% | 1.707.799,00 |
| 01.10.2025 | 29,40 | 30,21 | 29,01 | 29,69 | 3,31% | 1.207.868,00 |
| 30.09.2025 | 29,87 | 29,90 | 28,74 | 28,74 | -3,39% | 1.712.605,00 |
| 29.09.2025 | 30,02 | 30,03 | 29,11 | 29,75 | 0,00% | 1.635.994,00 |
| 26.09.2025 | 30,50 | 30,76 | 29,32 | 29,75 | -2,52% | 1.765.905,00 |
| 25.09.2025 | 31,30 | 31,65 | 30,32 | 30,52 | -2,09% | 2.102.969,00 |
| 24.09.2025 | 32,09 | 32,28 | 31,11 | 31,17 | -1,05% | 2.088.092,00 |
| 23.09.2025 | 30,73 | 32,69 | 30,73 | 31,50 | 2,57% | 2.677.729,00 |
| 22.09.2025 | 30,23 | 31,35 | 29,85 | 30,71 | 1,25% | 1.951.280,00 |
| 19.09.2025 | 30,39 | 30,43 | 29,41 | 30,33 | -0,07% | 2.203.768,00 |
| 18.09.2025 | 30,75 | 30,92 | 30,05 | 30,35 | -1,20% | 2.188.933,00 |
| 17.09.2025 | 29,17 | 31,05 | 28,95 | 30,72 | 6,52% | 4.182.008,00 |
| 16.09.2025 | 28,85 | 29,24 | 28,55 | 28,84 | 0,24% | 1.287.042,00 |
| 15.09.2025 | 28,41 | 28,87 | 28,10 | 28,77 | 1,45% | 837.781,00 |
| 12.09.2025 | 28,83 | 28,98 | 28,28 | 28,36 | -1,46% | 1.125.551,00 |
| 11.09.2025 | 28,10 | 28,91 | 28,04 | 28,78 | 2,27% | 1.393.536,00 |
| 10.09.2025 | 28,49 | 28,56 | 27,78 | 28,14 | -0,81% | 1.565.727,00 |
| 09.09.2025 | 28,40 | 29,24 | 28,16 | 28,37 | 0,92% | 1.842.119,00 |
| 08.09.2025 | 28,37 | 28,48 | 27,64 | 28,11 | -2,29% | 1.260.883,00 |
| 05.09.2025 | 29,34 | 29,51 | 28,67 | 28,77 | -0,45% | 1.592.672,00 |
| 04.09.2025 | 29,00 | 29,12 | 28,65 | 28,90 | -0,82% | 1.133.546,00 |
| 03.09.2025 | 29,65 | 29,95 | 29,05 | 29,14 | -1,59% | 969.136,00 |
| 02.09.2025 | 29,11 | 29,66 | 29,05 | 29,61 | 1,68% | 1.382.006,00 |
| 29.08.2025 | 29,16 | 29,99 | 29,03 | 29,12 | 0,38% | 1.407.881,00 |
| 28.08.2025 | 30,11 | 30,32 | 28,96 | 29,01 | -2,36% | 2.309.193,00 |
| 27.08.2025 | 30,00 | 30,16 | 29,52 | 29,71 | -2,24% | 1.223.011,00 |
| 26.08.2025 | 31,14 | 31,19 | 30,16 | 30,39 | -2,19% | 2.089.031,00 |
| 25.08.2025 | 31,55 | 32,45 | 31,06 | 31,07 | -1,21% | 1.330.432,00 |
| 22.08.2025 | 30,78 | 31,81 | 30,78 | 31,45 | 2,54% | 1.581.263,00 |
| 21.08.2025 | 29,61 | 31,04 | 29,55 | 30,67 | 3,34% | 1.347.408,00 |
| 20.08.2025 | 29,11 | 29,71 | 28,46 | 29,68 | 1,82% | 3.172.603,00 |
| 19.08.2025 | 30,20 | 30,60 | 29,10 | 29,15 | -2,51% | 5.000.126,00 |
| 18.08.2025 | 31,84 | 31,93 | 29,65 | 29,90 | -6,42% | 4.241.683,00 |
| 15.08.2025 | 31,50 | 32,49 | 30,56 | 31,95 | -4,05% | 2.485.108,00 |
| 14.08.2025 | 34,49 | 34,54 | 33,22 | 33,30 | -4,48% | 1.824.896,00 |
| 13.08.2025 | 34,90 | 34,95 | 34,10 | 34,86 | 2,20% | 1.409.487,00 |
| 12.08.2025 | 33,50 | 34,58 | 33,40 | 34,11 | 5,41% | 1.921.200,00 |
| 11.08.2025 | 33,30 | 33,50 | 32,26 | 32,36 | -3,08% | 1.015.143,00 |
| 08.08.2025 | 33,60 | 33,80 | 32,47 | 33,39 | -0,62% | 1.105.043,00 |
| 07.08.2025 | 33,55 | 34,17 | 33,24 | 33,60 | 0,72% | 1.849.589,00 |
| 06.08.2025 | 33,21 | 33,69 | 32,62 | 33,36 | 0,94% | 1.272.777,00 |
| 05.08.2025 | 33,37 | 33,68 | 32,61 | 33,05 | -0,69% | 2.551.182,00 |
| 04.08.2025 | 34,00 | 34,26 | 32,41 | 33,28 | -1,10% | 2.678.888,00 |
| 01.08.2025 | 33,72 | 33,82 | 32,85 | 33,65 | -2,01% | 2.748.091,00 |
| 31.07.2025 | 34,25 | 34,44 | 33,27 | 34,34 | 0,09% | 2.374.830,00 |
| 30.07.2025 | 35,11 | 35,35 | 34,25 | 34,31 | -2,08% | 1.558.924,00 |
| 29.07.2025 | 35,38 | 36,09 | 34,93 | 35,04 | 0,00% | 1.758.815,00 |
| 28.07.2025 | 35,00 | 35,37 | 34,15 | 35,04 | -0,37% | 2.392.737,00 |
| 25.07.2025 | 36,27 | 36,37 | 34,58 | 35,17 | -2,60% | 2.736.683,00 |
| 24.07.2025 | 39,96 | 39,96 | 36,06 | 36,11 | -9,57% | 5.837.977,00 |
| 23.07.2025 | 40,47 | 40,81 | 39,80 | 39,93 | -1,41% | 1.714.885,00 |
| 22.07.2025 | 41,32 | 41,54 | 39,77 | 40,50 | -3,53% | 3.877.356,00 |
| 21.07.2025 | 42,23 | 42,77 | 41,31 | 41,98 | -0,71% | 1.935.687,00 |
| 18.07.2025 | 42,28 | 43,20 | 41,82 | 42,28 | 0,67% | 2.318.738,00 |
| 17.07.2025 | 41,17 | 42,14 | 41,12 | 42,00 | 1,52% | 1.867.109,00 |