15,320$
1,93%
Echtzeit-Aktienkurs Qfin Holdings Inc
Bid:
Ask:
Aktienkurse zur Qfin Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 14,87 | 15,53 | 14,86 | 15,29 | 1,66% | 271.194,00 |
| 17.06.2026 | 15,13 | 15,46 | 14,97 | 15,04 | -0,20% | 876.991,00 |
| 16.06.2026 | 15,53 | 15,70 | 15,06 | 15,07 | -3,34% | 965.499,00 |
| 15.06.2026 | 15,74 | 16,13 | 15,53 | 15,59 | 1,23% | 1.541.446,00 |
| 12.06.2026 | 15,10 | 15,60 | 14,97 | 15,40 | 2,67% | 2.886.688,00 |
| 11.06.2026 | 14,83 | 15,07 | 14,50 | 15,00 | 1,15% | 1.475.030,00 |
| 10.06.2026 | 14,32 | 15,05 | 14,21 | 14,83 | 4,14% | 1.879.065,00 |
| 09.06.2026 | 14,62 | 14,65 | 13,93 | 14,24 | -0,21% | 1.690.998,00 |
| 08.06.2026 | 14,54 | 14,56 | 14,13 | 14,27 | -1,79% | 1.774.250,00 |
| 05.06.2026 | 15,33 | 15,45 | 14,23 | 14,53 | -4,91% | 1.480.926,00 |
| 04.06.2026 | 15,31 | 15,46 | 14,99 | 15,28 | 0,66% | 1.503.428,00 |
| 03.06.2026 | 16,34 | 16,34 | 15,09 | 15,18 | -8,33% | 1.189.237,00 |
| 02.06.2026 | 17,16 | 17,21 | 16,39 | 16,56 | -2,07% | 2.488.812,00 |
| 01.06.2026 | 16,12 | 17,25 | 16,02 | 16,91 | 5,16% | 3.625.792,00 |
| 29.05.2026 | 15,34 | 16,31 | 15,07 | 16,08 | 4,48% | 2.309.479,00 |
| 28.05.2026 | 15,65 | 15,72 | 14,78 | 15,39 | -2,22% | 2.042.341,00 |
| 27.05.2026 | 13,90 | 16,47 | 13,88 | 15,74 | 25,02% | 7.348.956,00 |
| 26.05.2026 | 11,89 | 12,70 | 11,89 | 12,59 | 8,07% | 2.219.440,00 |
| 22.05.2026 | 11,93 | 11,93 | 11,31 | 11,65 | -5,82% | 3.144.656,00 |
| 21.05.2026 | 12,55 | 12,57 | 12,12 | 12,37 | -1,55% | 1.043.547,00 |
| 20.05.2026 | 12,74 | 12,79 | 12,50 | 12,57 | -1,45% | 937.167,00 |
| 19.05.2026 | 12,85 | 12,96 | 12,65 | 12,75 | 0,67% | 753.621,00 |
| 18.05.2026 | 12,69 | 12,90 | 12,65 | 12,67 | -0,98% | 1.099.316,00 |
| 15.05.2026 | 12,94 | 13,07 | 12,74 | 12,79 | -2,40% | 1.103.656,00 |
| 14.05.2026 | 13,80 | 13,80 | 13,06 | 13,11 | -6,23% | 1.637.344,00 |
| 13.05.2026 | 13,13 | 14,00 | 13,05 | 13,98 | 6,44% | 2.305.883,00 |
| 12.05.2026 | 13,10 | 13,30 | 13,00 | 13,13 | -0,38% | 940.511,00 |
| 11.05.2026 | 13,24 | 13,42 | 13,13 | 13,18 | 0,23% | 999.562,00 |
| 08.05.2026 | 13,24 | 13,40 | 13,07 | 13,15 | -0,49% | 649.529,00 |
| 07.05.2026 | 13,88 | 13,95 | 13,20 | 13,22 | -3,89% | 1.167.396,00 |
| 06.05.2026 | 13,47 | 13,81 | 13,40 | 13,75 | 3,73% | 883.930,00 |
| 05.05.2026 | 13,38 | 13,51 | 13,20 | 13,26 | -0,93% | 726.262,00 |
| 04.05.2026 | 13,44 | 13,64 | 13,31 | 13,38 | -0,07% | 777.883,00 |
| 01.05.2026 | 13,20 | 13,46 | 13,05 | 13,39 | 2,45% | 624.921,00 |
| 30.04.2026 | 12,62 | 13,08 | 12,58 | 13,07 | 3,65% | 639.605,00 |
| 29.04.2026 | 12,94 | 13,09 | 12,61 | 12,61 | -2,78% | 954.360,00 |
| 28.04.2026 | 13,21 | 13,23 | 12,90 | 12,97 | -2,48% | 681.846,00 |
| 27.04.2026 | 13,00 | 13,41 | 13,00 | 13,30 | 2,23% | 955.422,00 |
| 24.04.2026 | 12,88 | 13,04 | 12,53 | 13,01 | 2,04% | 1.808.044,00 |
| 23.04.2026 | 13,18 | 13,21 | 12,60 | 12,75 | -3,95% | 1.058.196,00 |
| 22.04.2026 | 13,07 | 13,38 | 13,05 | 13,28 | -4,08% | 733.159,00 |
| 21.04.2026 | 14,02 | 14,34 | 13,80 | 13,84 | -1,21% | 1.118.811,00 |
| 20.04.2026 | 14,04 | 14,25 | 13,81 | 14,01 | -0,85% | 1.578.935,00 |
| 17.04.2026 | 14,12 | 14,43 | 14,00 | 14,13 | 1,73% | 1.516.045,00 |
| 16.04.2026 | 14,30 | 14,38 | 13,82 | 13,89 | -2,70% | 1.439.902,00 |
| 15.04.2026 | 14,15 | 14,45 | 14,12 | 14,28 | 2,04% | 872.476,00 |
| 14.04.2026 | 13,79 | 14,27 | 13,75 | 13,99 | 2,34% | 833.645,00 |
| 13.04.2026 | 13,46 | 13,72 | 13,21 | 13,67 | 0,66% | 628.691,00 |
| 10.04.2026 | 13,77 | 13,89 | 12,81 | 13,58 | -1,16% | 1.279.186,00 |
| 09.04.2026 | 13,42 | 13,82 | 13,25 | 13,74 | 1,70% | 1.337.921,00 |
| 08.04.2026 | 13,39 | 13,75 | 13,36 | 13,51 | 6,29% | 1.308.224,00 |
| 07.04.2026 | 13,12 | 13,15 | 12,63 | 12,71 | -3,12% | 1.018.136,00 |
| 06.04.2026 | 12,94 | 13,25 | 12,93 | 13,12 | 1,00% | 1.326.697,00 |
| 02.04.2026 | 12,79 | 13,22 | 12,70 | 12,99 | 0,23% | 885.897,00 |
| 01.04.2026 | 13,05 | 13,30 | 12,76 | 12,96 | 0,39% | 1.371.008,00 |
| 31.03.2026 | 12,66 | 12,95 | 12,56 | 12,91 | 4,45% | 1.184.653,00 |
| 30.03.2026 | 12,65 | 12,70 | 12,29 | 12,36 | -3,21% | 1.283.600,00 |
| 27.03.2026 | 12,80 | 13,21 | 12,60 | 12,77 | -0,70% | 1.176.301,00 |
| 26.03.2026 | 13,06 | 13,09 | 12,67 | 12,86 | -1,98% | 1.449.704,00 |
| 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 |