Qfin Holdings Inc
[ISIN: US88557W1018]
Aktienkurse
27,000$ 1,85%
Echtzeit-Aktienkurs Qfin Holdings Inc
Bid: Ask:

Aktienkurse zur Qfin Holdings Inc Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
16.07.2025 42,08 42,11 41,19 41,37 -2,50% 1.517.365,00
15.07.2025 42,69 43,05 41,75 42,43 -0,16% 1.674.941,00
14.07.2025 43,40 43,57 42,39 42,50 -1,37% 859.462,00
11.07.2025 42,65 43,46 42,25 43,09 0,61% 802.700,00
10.07.2025 44,10 44,21 42,02 42,83 -1,95% 1.662.517,00
09.07.2025 44,40 44,58 43,31 43,68 -1,62% 1.012.260,00
08.07.2025 43,92 45,05 43,91 44,40 2,14% 1.522.988,00
07.07.2025 43,63 44,12 43,09 43,47 0,84% 1.744.236,00
03.07.2025 43,00 43,64 42,14 43,11 0,87% 1.256.072,00
02.07.2025 43,49 43,49 42,33 42,74 -0,58% 1.232.468,00
01.07.2025 43,16 44,21 42,71 42,99 -0,85% 723.938,00
30.06.2025 44,26 44,26 42,38 43,36 -2,63% 1.529.280,00
27.06.2025 44,69 44,84 44,14 44,53 -0,58% 601.920,00
26.06.2025 45,32 45,57 44,53 44,79 -0,91% 660.318,00
25.06.2025 45,87 46,18 44,96 45,20 -1,31% 1.148.755,00
24.06.2025 43,50 45,90 43,19 45,80 6,07% 1.963.859,00
23.06.2025 42,93 43,61 42,58 43,18 0,86% 654.825,00
20.06.2025 43,73 43,75 42,38 42,81 -0,58% 1.049.395,00
18.06.2025 42,46 43,59 42,02 43,06 0,87% 806.748,00
17.06.2025 42,69 43,22 42,34 42,69 0,07% 837.516,00
16.06.2025 42,60 43,20 41,50 42,66 2,33% 1.457.802,00
13.06.2025 41,20 42,10 41,10 41,69 -0,74% 2.035.764,00
12.06.2025 41,00 42,03 40,81 42,00 0,84% 1.294.446,00
11.06.2025 42,27 42,82 41,52 41,65 -0,60% 1.298.945,00
10.06.2025 42,20 42,87 41,79 41,90 -1,85% 870.803,00
09.06.2025 42,32 43,01 42,06 42,69 0,93% 696.399,00
06.06.2025 43,30 43,30 41,80 42,30 -1,57% 1.079.016,00
05.06.2025 42,73 43,38 42,16 42,97 1,27% 954.300,00
04.06.2025 41,33 42,88 41,06 42,43 4,23% 1.267.496,00