30,680$
3,33%
Echtzeit-Aktienkurs Qfin Holdings Inc
Bid:
Ask:
Aktienkurse zur Qfin Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 30,28 | 31,08 | 30,17 | 30,67 | 3,30% | 1.709.431,00 |
| 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 |
| 03.06.2025 | 41,14 | 41,30 | 40,06 | 40,71 | -0,56% | 1.051.989,00 |
| 02.06.2025 | 40,98 | 41,19 | 40,05 | 40,94 | -0,39% | 724.168,00 |
| 30.05.2025 | 42,05 | 42,28 | 40,46 | 41,10 | -3,16% | 2.774.822,00 |
| 29.05.2025 | 43,20 | 43,21 | 41,97 | 42,44 | -0,54% | 702.090,00 |
| 28.05.2025 | 43,00 | 43,17 | 42,42 | 42,67 | 0,28% | 1.447.446,00 |
| 27.05.2025 | 42,52 | 43,01 | 41,79 | 42,55 | 0,07% | 1.170.387,00 |
| 23.05.2025 | 42,19 | 42,78 | 42,15 | 42,52 | -1,02% | 598.054,00 |
| 22.05.2025 | 42,15 | 43,78 | 41,89 | 42,96 | 1,06% | 1.672.783,00 |
| 21.05.2025 | 43,49 | 43,96 | 42,38 | 42,51 | -2,25% | 1.180.606,00 |
| 20.05.2025 | 42,53 | 43,95 | 41,70 | 43,49 | -1,05% | 4.364.339,00 |
| 19.05.2025 | 43,75 | 44,58 | 42,73 | 43,95 | -0,72% | 1.910.508,00 |
| 16.05.2025 | 44,17 | 45,08 | 43,97 | 44,27 | 0,14% | 1.408.367,00 |
| 15.05.2025 | 44,68 | 44,86 | 43,32 | 44,21 | -1,93% | 1.221.703,00 |
| 14.05.2025 | 47,00 | 47,00 | 44,65 | 45,08 | -2,11% | 2.603.208,00 |
| 13.05.2025 | 44,97 | 46,88 | 44,76 | 46,05 | 1,32% | 1.308.997,00 |
| 12.05.2025 | 44,95 | 46,20 | 44,51 | 45,45 | 6,79% | 1.454.655,00 |