12,850$
-2,06%
Echtzeit-Aktienkurs Qfin Holdings Inc
Bid:
Ask:
Aktienkurse zur Qfin Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.03.2026 | 13,06 | 13,11 | 12,67 | 12,86 | -1,98% | 1.452.237,00 |
| 25.03.2026 | 13,38 | 13,71 | 13,01 | 13,12 | -0,15% | 1.041.391,00 |
| 24.03.2026 | 13,47 | 13,67 | 13,14 | 13,14 | -2,81% | 784.040,00 |
| 23.03.2026 | 13,39 | 13,69 | 13,15 | 13,52 | 1,73% | 1.617.204,00 |
| 20.03.2026 | 13,06 | 13,52 | 12,83 | 13,29 | 1,76% | 3.458.323,00 |
| 19.03.2026 | 13,19 | 13,33 | 12,68 | 13,06 | -1,14% | 2.572.687,00 |
| 18.03.2026 | 13,85 | 14,63 | 13,21 | 13,21 | -8,45% | 3.737.729,00 |
| 17.03.2026 | 14,34 | 14,48 | 13,98 | 14,43 | 3,59% | 1.596.975,00 |
| 16.03.2026 | 14,00 | 14,08 | 13,82 | 13,93 | 0,65% | 964.060,00 |
| 13.03.2026 | 13,89 | 14,16 | 13,81 | 13,84 | -0,36% | 864.214,00 |
| 12.03.2026 | 14,14 | 14,39 | 13,85 | 13,89 | -2,39% | 881.502,00 |
| 11.03.2026 | 14,50 | 14,54 | 13,91 | 14,23 | -2,20% | 1.714.919,00 |
| 10.03.2026 | 14,67 | 14,95 | 14,30 | 14,55 | -0,41% | 1.191.705,00 |
| 09.03.2026 | 14,50 | 14,75 | 14,25 | 14,61 | -0,75% | 1.313.184,00 |
| 06.03.2026 | 14,60 | 14,94 | 14,60 | 14,72 | 0,00% | 1.078.547,00 |
| 05.03.2026 | 15,00 | 15,13 | 14,59 | 14,72 | -2,26% | 1.065.278,00 |
| 04.03.2026 | 14,77 | 15,16 | 14,70 | 15,06 | 3,51% | 1.150.878,00 |
| 03.03.2026 | 15,11 | 15,11 | 14,33 | 14,55 | -5,46% | 1.204.176,00 |
| 02.03.2026 | 14,23 | 15,46 | 14,04 | 15,39 | 5,70% | 2.153.055,00 |
| 27.02.2026 | 14,84 | 14,84 | 14,35 | 14,56 | -2,28% | 12.255.120,00 |
| 26.02.2026 | 14,53 | 14,95 | 14,36 | 14,90 | 2,12% | 1.080.495,00 |
| 25.02.2026 | 14,88 | 14,93 | 14,42 | 14,59 | -0,95% | 1.268.000,00 |
| 24.02.2026 | 14,44 | 14,85 | 14,43 | 14,73 | 1,17% | 1.676.755,00 |
| 23.02.2026 | 14,78 | 14,88 | 14,28 | 14,56 | -2,54% | 1.448.469,00 |
| 20.02.2026 | 14,97 | 15,21 | 14,71 | 14,94 | -1,06% | 1.616.001,00 |
| 19.02.2026 | 15,30 | 15,35 | 14,96 | 15,10 | -1,44% | 882.338,00 |
| 18.02.2026 | 15,76 | 15,78 | 15,14 | 15,32 | -2,61% | 934.906,00 |
| 17.02.2026 | 15,46 | 16,09 | 15,15 | 15,73 | 1,16% | 1.276.250,00 |
| 13.02.2026 | 15,60 | 15,86 | 15,46 | 15,55 | -0,45% | 1.144.533,00 |
| 12.02.2026 | 15,78 | 16,00 | 15,19 | 15,62 | -1,01% | 1.140.609,00 |
| 11.02.2026 | 16,30 | 16,66 | 15,69 | 15,78 | -4,54% | 1.722.014,00 |
| 10.02.2026 | 16,70 | 16,80 | 16,44 | 16,53 | 1,16% | 1.560.874,00 |
| 09.02.2026 | 16,05 | 17,08 | 16,00 | 16,34 | 1,62% | 1.796.251,00 |
| 06.02.2026 | 15,46 | 16,17 | 15,21 | 16,08 | 6,91% | 2.049.068,00 |
| 05.02.2026 | 15,16 | 15,34 | 14,84 | 15,04 | -1,05% | 1.163.794,00 |
| 04.02.2026 | 15,07 | 15,31 | 14,79 | 15,20 | 0,86% | 1.689.509,00 |
| 03.02.2026 | 15,40 | 15,58 | 14,84 | 15,07 | -2,96% | 1.588.786,00 |
| 02.02.2026 | 15,47 | 15,85 | 15,30 | 15,53 | -0,13% | 1.043.080,00 |
| 30.01.2026 | 15,95 | 16,14 | 15,50 | 15,55 | -2,20% | 1.032.379,00 |
| 29.01.2026 | 16,27 | 16,41 | 15,69 | 15,90 | -1,06% | 1.348.469,00 |
| 28.01.2026 | 16,05 | 16,27 | 15,95 | 16,07 | 0,44% | 1.163.604,00 |
| 27.01.2026 | 16,28 | 16,64 | 15,98 | 16,00 | -2,44% | 1.235.257,00 |
| 26.01.2026 | 16,33 | 16,65 | 16,31 | 16,40 | -0,12% | 865.992,00 |
| 23.01.2026 | 16,85 | 16,90 | 16,32 | 16,42 | -2,44% | 1.462.484,00 |
| 22.01.2026 | 16,29 | 16,94 | 16,24 | 16,83 | 3,31% | 1.277.553,00 |
| 21.01.2026 | 16,66 | 16,71 | 16,20 | 16,29 | -1,57% | 1.767.486,00 |
| 20.01.2026 | 16,74 | 17,13 | 16,49 | 16,55 | -1,25% | 1.385.680,00 |
| 16.01.2026 | 16,82 | 16,92 | 16,63 | 16,76 | -0,77% | 1.257.233,00 |
| 15.01.2026 | 16,92 | 17,07 | 16,71 | 16,89 | -0,18% | 1.110.021,00 |
| 14.01.2026 | 17,14 | 17,18 | 16,77 | 16,92 | -2,14% | 1.212.390,00 |
| 13.01.2026 | 17,31 | 17,53 | 17,02 | 17,29 | -0,58% | 1.419.095,00 |
| 12.01.2026 | 17,36 | 18,05 | 17,25 | 17,39 | -0,63% | 1.740.393,00 |
| 09.01.2026 | 18,17 | 18,18 | 17,20 | 17,50 | -3,53% | 2.137.158,00 |
| 08.01.2026 | 18,20 | 18,65 | 18,07 | 18,14 | -1,52% | 1.273.240,00 |
| 07.01.2026 | 19,05 | 19,13 | 18,37 | 18,42 | -3,26% | 1.847.997,00 |
| 06.01.2026 | 19,66 | 19,77 | 18,99 | 19,04 | -2,16% | 1.288.278,00 |
| 05.01.2026 | 19,12 | 19,78 | 18,82 | 19,46 | 2,15% | 1.406.762,00 |
| 02.01.2026 | 19,78 | 20,27 | 18,88 | 19,05 | -1,14% | 1.358.471,00 |
| 31.12.2025 | 19,41 | 19,70 | 19,17 | 19,27 | -1,53% | 1.164.865,00 |
| 30.12.2025 | 19,45 | 20,30 | 19,38 | 19,57 | 0,46% | 1.410.367,00 |
| 29.12.2025 | 19,64 | 19,64 | 18,80 | 19,48 | -2,60% | 2.373.252,00 |
| 26.12.2025 | 19,69 | 20,10 | 19,34 | 20,00 | 1,01% | 1.037.493,00 |
| 24.12.2025 | 19,40 | 19,99 | 19,25 | 19,80 | 0,35% | 1.065.433,00 |
| 23.12.2025 | 19,48 | 19,91 | 19,30 | 19,73 | 1,44% | 1.564.995,00 |
| 22.12.2025 | 19,09 | 20,05 | 19,09 | 19,45 | 2,42% | 1.815.806,00 |
| 19.12.2025 | 19,00 | 19,53 | 18,85 | 18,99 | 0,05% | 2.765.335,00 |
| 18.12.2025 | 19,10 | 19,19 | 18,71 | 18,98 | 0,48% | 2.618.697,00 |
| 17.12.2025 | 19,27 | 19,75 | 18,87 | 18,89 | -1,10% | 1.544.778,00 |
| 16.12.2025 | 19,14 | 19,19 | 18,80 | 19,10 | -0,57% | 2.039.547,00 |
| 15.12.2025 | 19,81 | 19,90 | 19,19 | 19,21 | -3,03% | 1.850.056,00 |
| 12.12.2025 | 19,64 | 19,90 | 19,41 | 19,81 | 2,06% | 2.443.605,00 |
| 11.12.2025 | 19,54 | 19,64 | 19,13 | 19,41 | -1,12% | 2.465.286,00 |
| 10.12.2025 | 19,22 | 19,92 | 19,13 | 19,63 | 1,92% | 1.936.404,00 |
| 09.12.2025 | 19,19 | 19,38 | 18,83 | 19,26 | -0,16% | 1.997.792,00 |
| 08.12.2025 | 19,50 | 19,82 | 19,15 | 19,29 | -1,43% | 2.436.712,00 |
| 05.12.2025 | 19,25 | 19,89 | 19,02 | 19,57 | 4,43% | 3.014.049,00 |
| 04.12.2025 | 19,06 | 19,35 | 18,66 | 18,74 | -1,26% | 2.116.609,00 |
| 03.12.2025 | 19,42 | 19,63 | 18,55 | 18,98 | -3,11% | 2.168.577,00 |
| 02.12.2025 | 19,74 | 19,94 | 19,26 | 19,59 | -0,76% | 1.985.003,00 |
| 01.12.2025 | 19,45 | 19,91 | 19,18 | 19,74 | 1,08% | 1.899.362,00 |
| 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% | 1.774.882,00 |
| 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% | 2.825.623,00 |
| 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% | 2.240.297,00 |
| 17.11.2025 | 22,50 | 22,65 | 22,08 | 22,21 | -1,02% | 1.247.891,00 |
| 14.11.2025 | 22,84 | 23,10 | 22,16 | 22,44 | -3,65% | 2.434.817,00 |
| 13.11.2025 | 23,36 | 23,76 | 23,07 | 23,29 | 0,22% | 1.328.954,00 |
| 12.11.2025 | 23,64 | 23,79 | 23,00 | 23,24 | -1,23% | 982.928,00 |
| 11.11.2025 | 22,96 | 23,68 | 22,92 | 23,53 | 2,84% | 1.197.972,00 |
| 10.11.2025 | 22,94 | 23,30 | 22,42 | 22,88 | 2,69% | 1.219.111,00 |
| 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% | 1.238.634,00 |
| 05.11.2025 | 22,12 | 22,55 | 21,81 | 22,45 | 1,17% | 1.029.310,00 |
| 04.11.2025 | 22,48 | 22,77 | 21,12 | 22,19 | -5,69% | 2.434.479,00 |
| 03.11.2025 | 23,79 | 24,05 | 22,45 | 23,53 | -2,57% | 2.401.177,00 |
| 31.10.2025 | 23,15 | 25,03 | 22,42 | 24,15 | 13,43% | 5.500.822,00 |