30,735$
4,65%
Echtzeit-Aktienkurs Qifu Technology
Bid:
Ask:
Aktienkurse zur Qifu Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 29,61 | 30,97 | 29,35 | 30,74 | 4,66% | 1.249.111,00 |
| 14.11.2024 | 29,76 | 29,99 | 29,15 | 29,37 | -3,23% | 1.213.792,00 |
| 13.11.2024 | 31,19 | 31,19 | 30,31 | 30,35 | -1,11% | 989.819,00 |
| 12.11.2024 | 31,76 | 31,82 | 30,67 | 30,69 | -5,83% | 1.081.075,00 |
| 11.11.2024 | 32,40 | 32,65 | 31,77 | 32,59 | 4,46% | 1.044.678,00 |
| 08.11.2024 | 31,86 | 31,92 | 30,61 | 31,20 | -5,68% | 1.945.934,00 |
| 07.11.2024 | 33,20 | 33,53 | 32,61 | 33,08 | 2,26% | 873.801,00 |
| 06.11.2024 | 32,45 | 32,74 | 31,82 | 32,35 | -3,83% | 779.011,00 |
| 05.11.2024 | 33,90 | 34,14 | 33,41 | 33,64 | 2,09% | 563.283,00 |
| 04.11.2024 | 32,72 | 33,40 | 32,62 | 32,95 | 1,14% | 588.027,00 |
| 01.11.2024 | 33,01 | 33,41 | 32,45 | 32,58 | -0,67% | 971.755,00 |
| 31.10.2024 | 33,47 | 33,50 | 32,54 | 32,80 | -2,50% | 882.952,00 |
| 30.10.2024 | 33,53 | 33,93 | 32,28 | 33,64 | -1,41% | 967.879,00 |
| 29.10.2024 | 35,00 | 35,23 | 34,07 | 34,12 | -2,46% | 1.082.152,00 |
| 28.10.2024 | 34,61 | 34,98 | 34,14 | 34,98 | 0,46% | 758.760,00 |
| 25.10.2024 | 33,30 | 35,02 | 33,30 | 34,82 | 4,06% | 2.229.427,00 |
| 24.10.2024 | 33,93 | 34,16 | 33,05 | 33,46 | -1,15% | 862.306,00 |
| 23.10.2024 | 34,59 | 34,86 | 33,72 | 33,85 | -1,34% | 2.280.719,00 |
| 22.10.2024 | 33,80 | 34,59 | 33,42 | 34,31 | 3,03% | 2.606.936,00 |
| 21.10.2024 | 32,90 | 33,61 | 32,45 | 33,30 | -0,21% | 1.132.491,00 |
| 18.10.2024 | 33,30 | 34,92 | 32,78 | 33,37 | 4,18% | 1.556.324,00 |
| 17.10.2024 | 32,38 | 32,42 | 31,61 | 32,03 | -1,45% | 721.999,00 |
| 16.10.2024 | 31,84 | 32,90 | 31,40 | 32,50 | 3,83% | 916.002,00 |
| 15.10.2024 | 32,33 | 32,73 | 30,84 | 31,30 | -5,07% | 1.397.360,00 |
| 14.10.2024 | 32,95 | 33,48 | 32,56 | 32,97 | -0,18% | 1.145.261,00 |
| 11.10.2024 | 32,27 | 33,25 | 32,02 | 33,03 | 1,69% | 1.343.394,00 |
| 10.10.2024 | 31,97 | 32,70 | 31,86 | 32,48 | 2,98% | 1.099.228,00 |
| 09.10.2024 | 30,31 | 31,85 | 30,01 | 31,54 | 1,35% | 1.456.081,00 |
| 08.10.2024 | 31,00 | 31,86 | 30,51 | 31,12 | -4,25% | 1.721.305,00 |
| 07.10.2024 | 33,60 | 33,72 | 31,43 | 32,50 | -1,99% | 1.672.463,00 |
| 04.10.2024 | 32,51 | 33,18 | 32,19 | 33,16 | 3,92% | 992.988,00 |
| 03.10.2024 | 31,70 | 32,32 | 31,15 | 31,91 | -3,77% | 1.940.866,00 |
| 02.10.2024 | 32,23 | 33,20 | 31,87 | 33,16 | 7,45% | 3.190.095,00 |
| 01.10.2024 | 30,00 | 31,10 | 29,74 | 30,86 | 3,49% | 2.017.008,00 |
| 30.09.2024 | 30,59 | 31,82 | 29,54 | 29,82 | 0,81% | 3.300.916,00 |
| 27.09.2024 | 28,00 | 29,69 | 27,99 | 29,58 | 4,01% | 4.013.098,00 |
| 26.09.2024 | 26,54 | 28,88 | 26,39 | 28,44 | 6,56% | 7.560.273,00 |
| 25.09.2024 | 27,29 | 27,50 | 26,52 | 26,69 | -3,23% | 2.332.309,00 |
| 24.09.2024 | 27,04 | 27,59 | 26,75 | 27,58 | 6,28% | 2.150.020,00 |
| 23.09.2024 | 25,96 | 26,35 | 25,65 | 25,95 | 0,74% | 1.138.671,00 |
| 20.09.2024 | 26,05 | 26,24 | 25,49 | 25,76 | -1,45% | 1.445.080,00 |
| 19.09.2024 | 25,50 | 26,15 | 25,10 | 26,14 | 4,60% | 953.004,00 |
| 18.09.2024 | 25,27 | 25,36 | 24,93 | 24,99 | -0,64% | 661.105,00 |
| 17.09.2024 | 24,93 | 25,26 | 24,85 | 25,15 | 0,92% | 992.891,00 |
| 16.09.2024 | 25,08 | 25,27 | 24,89 | 24,92 | -0,64% | 636.601,00 |
| 13.09.2024 | 25,38 | 25,38 | 24,78 | 25,08 | 0,68% | 690.278,00 |
| 12.09.2024 | 25,29 | 25,38 | 24,78 | 24,91 | -1,35% | 771.066,00 |
| 11.09.2024 | 24,81 | 25,25 | 24,61 | 25,25 | 1,77% | 1.106.662,00 |
| 10.09.2024 | 24,53 | 24,96 | 24,34 | 24,81 | -0,04% | 1.283.457,00 |
| 09.09.2024 | 24,33 | 25,39 | 24,31 | 24,82 | 1,47% | 1.027.305,00 |
| 06.09.2024 | 24,50 | 24,80 | 24,30 | 24,46 | -0,16% | 1.643.182,00 |
| 05.09.2024 | 25,12 | 25,12 | 24,39 | 24,50 | -2,23% | 1.809.364,00 |
| 04.09.2024 | 25,46 | 25,55 | 24,65 | 25,06 | -2,07% | 2.187.742,00 |
| 03.09.2024 | 26,27 | 26,27 | 25,42 | 25,59 | -3,40% | 1.212.868,00 |
| 30.08.2024 | 26,01 | 26,50 | 25,93 | 26,49 | 2,28% | 1.849.617,00 |
| 29.08.2024 | 25,85 | 26,06 | 25,64 | 25,90 | 1,17% | 1.808.961,00 |
| 28.08.2024 | 25,62 | 25,98 | 25,41 | 25,60 | -0,47% | 1.457.047,00 |
| 27.08.2024 | 25,73 | 25,92 | 25,48 | 25,72 | -0,35% | 829.706,00 |
| 26.08.2024 | 24,95 | 25,82 | 24,39 | 25,81 | 3,16% | 2.070.366,00 |
| 23.08.2024 | 25,08 | 25,28 | 24,73 | 25,02 | -0,67% | 1.648.340,00 |
| 22.08.2024 | 24,67 | 25,30 | 24,65 | 25,19 | 1,41% | 1.596.698,00 |
| 21.08.2024 | 24,70 | 25,14 | 23,86 | 24,84 | -0,40% | 1.762.709,00 |
| 20.08.2024 | 24,48 | 25,00 | 24,25 | 24,94 | 1,88% | 3.114.649,00 |
| 19.08.2024 | 24,50 | 24,52 | 23,94 | 24,48 | -0,08% | 1.348.282,00 |
| 16.08.2024 | 23,93 | 24,72 | 23,81 | 24,50 | 3,38% | 3.119.087,00 |
| 15.08.2024 | 23,83 | 23,99 | 23,49 | 23,70 | 0,00% | 2.251.770,00 |
| 14.08.2024 | 22,34 | 23,98 | 22,08 | 23,70 | 12,27% | 3.329.486,00 |
| 13.08.2024 | 20,75 | 21,13 | 20,66 | 21,11 | 2,03% | 993.786,00 |
| 12.08.2024 | 20,52 | 20,72 | 20,39 | 20,69 | 1,67% | 695.513,00 |
| 09.08.2024 | 20,19 | 20,42 | 20,00 | 20,35 | 1,24% | 1.191.011,00 |
| 08.08.2024 | 19,66 | 20,17 | 19,66 | 20,10 | 3,34% | 762.295,00 |
| 07.08.2024 | 19,83 | 19,99 | 19,44 | 19,45 | -0,26% | 585.910,00 |
| 06.08.2024 | 19,08 | 19,78 | 19,06 | 19,50 | 2,20% | 722.452,00 |
| 05.08.2024 | 18,37 | 19,09 | 18,13 | 19,08 | -0,47% | 959.983,00 |
| 02.08.2024 | 19,55 | 19,55 | 19,10 | 19,17 | -2,14% | 762.174,00 |
| 01.08.2024 | 20,34 | 20,41 | 19,59 | 19,59 | -3,40% | 1.059.003,00 |
| 31.07.2024 | 20,05 | 20,38 | 19,82 | 20,28 | 2,94% | 834.490,00 |
| 30.07.2024 | 19,77 | 20,09 | 19,54 | 19,70 | -0,86% | 544.343,00 |
| 29.07.2024 | 19,81 | 20,10 | 19,72 | 19,87 | 0,30% | 1.044.664,00 |
| 26.07.2024 | 19,31 | 19,81 | 19,11 | 19,81 | 3,61% | 605.552,00 |
| 25.07.2024 | 19,09 | 19,42 | 18,95 | 19,12 | -0,05% | 796.097,00 |
| 24.07.2024 | 19,03 | 19,46 | 19,01 | 19,13 | -0,62% | 467.449,00 |
| 23.07.2024 | 19,25 | 19,50 | 19,17 | 19,25 | -0,93% | 590.766,00 |
| 22.07.2024 | 19,24 | 19,58 | 19,12 | 19,43 | 0,99% | 730.706,00 |
| 19.07.2024 | 18,92 | 19,40 | 18,80 | 19,24 | 1,64% | 953.157,00 |
| 18.07.2024 | 19,58 | 19,74 | 18,93 | 18,93 | -3,02% | 1.096.364,00 |
| 17.07.2024 | 19,69 | 20,07 | 19,44 | 19,52 | -1,71% | 646.353,00 |
| 16.07.2024 | 19,65 | 20,14 | 19,60 | 19,86 | 0,46% | 899.918,00 |
| 15.07.2024 | 20,27 | 20,35 | 19,46 | 19,77 | -3,33% | 1.078.441,00 |
| 12.07.2024 | 20,33 | 20,59 | 20,32 | 20,45 | 1,34% | 1.031.590,00 |
| 11.07.2024 | 20,31 | 20,60 | 20,15 | 20,18 | 0,25% | 1.250.469,00 |
| 10.07.2024 | 19,81 | 20,33 | 19,56 | 20,13 | 1,87% | 800.895,00 |
| 09.07.2024 | 19,39 | 19,91 | 19,39 | 19,76 | 2,38% | 843.323,00 |
| 08.07.2024 | 19,62 | 19,62 | 19,10 | 19,30 | -2,13% | 738.015,00 |
| 05.07.2024 | 20,20 | 20,20 | 19,66 | 19,72 | -3,24% | 1.631.471,00 |
| 03.07.2024 | 19,88 | 20,65 | 19,83 | 20,38 | 2,98% | 739.840,00 |
| 02.07.2024 | 19,77 | 19,95 | 19,67 | 19,79 | 0,46% | 721.130,00 |
| 01.07.2024 | 19,94 | 20,14 | 19,68 | 19,70 | -0,15% | 595.591,00 |
| 28.06.2024 | 19,63 | 19,87 | 19,24 | 19,73 | 1,75% | 1.864.278,00 |
| 27.06.2024 | 19,94 | 19,98 | 19,36 | 19,39 | -3,20% | 842.766,00 |