13,850$
0,65%
Echtzeit-Aktienkurs Qfin Holdings Inc
Bid:
Ask:
Aktienkurse zur Qfin Holdings Inc Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.07.2026 | 13,76 | 13,91 | 13,56 | 13,85 | 0,58% | 706.140,00 |
| 29.07.2026 | 13,73 | 13,99 | 13,66 | 13,77 | 0,81% | 962.613,00 |
| 28.07.2026 | 13,28 | 13,66 | 13,18 | 13,66 | 0,81% | 1.044.440,00 |
| 27.07.2026 | 13,25 | 13,62 | 13,06 | 13,55 | 2,73% | 922.097,00 |
| 24.07.2026 | 13,11 | 13,31 | 12,71 | 13,19 | 0,46% | 1.038.980,00 |
| 23.07.2026 | 13,06 | 13,24 | 12,94 | 13,13 | -0,30% | 535.159,00 |
| 22.07.2026 | 13,11 | 13,21 | 13,04 | 13,17 | -0,68% | 514.037,00 |
| 21.07.2026 | 13,07 | 13,48 | 13,05 | 13,26 | 1,45% | 800.663,00 |
| 20.07.2026 | 12,95 | 13,29 | 12,85 | 13,07 | 2,67% | 627.258,00 |
| 17.07.2026 | 12,55 | 12,99 | 12,42 | 12,73 | -0,93% | 1.221.373,00 |
| 16.07.2026 | 13,09 | 13,25 | 12,84 | 12,85 | -0,39% | 1.089.523,00 |
| 15.07.2026 | 12,47 | 12,98 | 12,42 | 12,90 | 5,31% | 1.437.392,00 |
| 14.07.2026 | 12,80 | 12,81 | 12,17 | 12,25 | -4,30% | 2.115.208,00 |
| 13.07.2026 | 13,28 | 13,60 | 12,66 | 12,80 | -3,03% | 1.544.503,00 |
| 10.07.2026 | 14,88 | 14,92 | 13,19 | 13,20 | -11,29% | 3.288.773,00 |
| 09.07.2026 | 14,77 | 15,08 | 14,61 | 14,88 | 0,81% | 1.099.370,00 |
| 08.07.2026 | 14,78 | 14,90 | 14,37 | 14,76 | 1,72% | 1.186.251,00 |
| 07.07.2026 | 15,08 | 15,50 | 14,50 | 14,51 | -5,07% | 1.055.403,00 |
| 06.07.2026 | 15,49 | 15,68 | 14,67 | 15,29 | -1,13% | 1.964.523,00 |
| 02.07.2026 | 16,25 | 16,44 | 15,25 | 15,46 | -5,56% | 1.814.120,00 |
| 01.07.2026 | 15,83 | 16,55 | 15,81 | 16,37 | 3,54% | 931.538,00 |
| 30.06.2026 | 15,60 | 15,87 | 15,29 | 15,81 | 0,96% | 1.197.595,00 |
| 29.06.2026 | 15,96 | 16,25 | 15,47 | 15,66 | -0,95% | 935.168,00 |
| 26.06.2026 | 14,95 | 16,00 | 14,82 | 15,81 | 5,19% | 1.140.083,00 |
| 25.06.2026 | 15,14 | 15,39 | 14,89 | 15,03 | -0,99% | 932.029,00 |
| 24.06.2026 | 15,13 | 15,42 | 14,80 | 15,18 | 0,33% | 1.256.391,00 |
| 23.06.2026 | 15,14 | 15,45 | 14,96 | 15,13 | -0,07% | 889.664,00 |
| 22.06.2026 | 15,02 | 15,47 | 14,77 | 15,14 | -0,46% | 1.067.951,00 |
| 18.06.2026 | 15,04 | 15,55 | 14,95 | 15,21 | 1,13% | 1.727.213,00 |
| 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 |