42,315$
-1,59%
Echtzeit-Aktienkurs Qifu Technology
Bid:
Ask:
Aktienkurse zur Qifu Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 43,11 | 43,82 | 41,99 | 42,32 | -1,59% | 57.005,00 |
| 08.05.2025 | 43,44 | 43,47 | 42,01 | 43,00 | 0,84% | 722.332,00 |
| 07.05.2025 | 44,20 | 44,20 | 42,19 | 42,64 | -3,05% | 1.473.756,00 |
| 06.05.2025 | 42,78 | 44,28 | 42,39 | 43,98 | 2,81% | 1.715.433,00 |
| 05.05.2025 | 42,12 | 43,21 | 41,63 | 42,78 | -0,56% | 1.030.803,00 |
| 02.05.2025 | 41,98 | 43,44 | 41,35 | 43,02 | 6,56% | 1.165.827,00 |
| 01.05.2025 | 41,04 | 42,06 | 40,35 | 40,37 | -1,63% | 656.476,00 |
| 30.04.2025 | 40,25 | 41,14 | 39,66 | 41,04 | 1,23% | 1.115.961,00 |
| 29.04.2025 | 40,50 | 40,90 | 40,00 | 40,54 | 0,12% | 867.997,00 |
| 28.04.2025 | 40,04 | 40,81 | 39,90 | 40,49 | -1,08% | 1.599.389,00 |
| 25.04.2025 | 40,87 | 41,69 | 39,95 | 40,93 | -0,46% | 1.495.085,00 |
| 24.04.2025 | 39,00 | 41,40 | 38,76 | 41,12 | 4,84% | 1.411.883,00 |
| 23.04.2025 | 38,10 | 39,79 | 38,05 | 39,22 | 3,40% | 1.884.310,00 |
| 22.04.2025 | 35,90 | 38,35 | 35,79 | 37,93 | 6,88% | 2.504.611,00 |
| 21.04.2025 | 35,54 | 36,09 | 34,92 | 35,49 | 0,45% | 1.423.232,00 |
| 17.04.2025 | 37,60 | 38,26 | 35,28 | 35,33 | -3,31% | 1.393.381,00 |
| 16.04.2025 | 38,06 | 38,32 | 36,29 | 36,54 | -5,75% | 3.584.973,00 |
| 15.04.2025 | 38,60 | 39,29 | 38,48 | 38,77 | 0,36% | 2.264.129,00 |
| 14.04.2025 | 38,50 | 40,99 | 38,50 | 38,63 | 6,21% | 4.616.741,00 |
| 11.04.2025 | 37,54 | 37,55 | 34,84 | 36,37 | -0,98% | 3.872.268,00 |
| 10.04.2025 | 37,87 | 38,70 | 36,50 | 36,73 | -0,14% | 3.568.475,00 |
| 09.04.2025 | 35,09 | 37,75 | 34,01 | 36,78 | 2,59% | 3.801.776,00 |
| 08.04.2025 | 38,70 | 39,69 | 35,22 | 35,85 | -0,64% | 3.096.172,00 |
| 07.04.2025 | 35,76 | 39,43 | 35,15 | 36,08 | -5,67% | 3.144.476,00 |
| 04.04.2025 | 40,41 | 40,51 | 36,82 | 38,25 | -12,03% | 3.222.911,00 |
| 03.04.2025 | 44,04 | 44,45 | 43,17 | 43,48 | -5,21% | 1.856.865,00 |
| 02.04.2025 | 44,62 | 46,13 | 44,16 | 45,87 | 3,57% | 1.511.045,00 |
| 01.04.2025 | 44,87 | 45,62 | 44,28 | 44,29 | -1,35% | 1.150.582,00 |
| 31.03.2025 | 44,43 | 45,40 | 43,80 | 44,90 | -1,18% | 1.317.762,00 |
| 28.03.2025 | 47,05 | 47,66 | 44,80 | 45,43 | -5,59% | 1.635.040,00 |
| 27.03.2025 | 46,37 | 48,94 | 46,03 | 48,12 | 3,77% | 3.830.268,00 |
| 26.03.2025 | 44,23 | 47,61 | 44,05 | 46,37 | 4,84% | 8.227.769,00 |
| 25.03.2025 | 43,61 | 46,02 | 43,60 | 44,23 | -0,49% | 2.390.741,00 |
| 24.03.2025 | 44,89 | 45,18 | 43,36 | 44,45 | -0,98% | 1.301.636,00 |
| 21.03.2025 | 45,88 | 45,88 | 43,30 | 44,89 | -2,46% | 2.008.347,00 |
| 20.03.2025 | 45,98 | 46,49 | 45,10 | 46,02 | -3,44% | 1.815.002,00 |
| 19.03.2025 | 47,55 | 48,81 | 45,87 | 47,66 | 2,08% | 1.621.772,00 |
| 18.03.2025 | 47,65 | 48,07 | 46,10 | 46,69 | -0,98% | 1.449.585,00 |
| 17.03.2025 | 45,85 | 48,50 | 43,74 | 47,15 | 9,17% | 4.215.959,00 |
| 14.03.2025 | 43,12 | 43,78 | 42,02 | 43,19 | 8,06% | 1.783.325,00 |
| 13.03.2025 | 40,20 | 40,42 | 39,29 | 39,97 | -1,14% | 1.263.749,00 |
| 12.03.2025 | 40,74 | 41,54 | 39,11 | 40,43 | -0,79% | 1.232.269,00 |
| 11.03.2025 | 39,00 | 41,40 | 38,99 | 40,75 | 6,09% | 1.227.918,00 |
| 10.03.2025 | 39,19 | 39,86 | 37,68 | 38,41 | -5,21% | 1.470.971,00 |
| 07.03.2025 | 41,09 | 41,79 | 39,78 | 40,52 | -2,03% | 1.290.070,00 |
| 06.03.2025 | 42,95 | 43,98 | 41,11 | 41,36 | -4,74% | 955.439,00 |
| 05.03.2025 | 41,00 | 43,49 | 40,99 | 43,42 | 9,45% | 1.211.933,00 |
| 04.03.2025 | 38,88 | 40,22 | 38,30 | 39,67 | 1,25% | 997.394,00 |
| 03.03.2025 | 40,65 | 41,07 | 39,08 | 39,18 | -2,25% | 1.114.793,00 |
| 28.02.2025 | 39,93 | 40,48 | 39,42 | 40,08 | -3,19% | 1.899.125,00 |
| 27.02.2025 | 42,04 | 42,49 | 41,02 | 41,40 | -1,52% | 879.193,00 |
| 26.02.2025 | 41,50 | 42,50 | 40,81 | 42,04 | 4,66% | 1.047.988,00 |
| 25.02.2025 | 40,50 | 41,05 | 39,78 | 40,17 | -0,69% | 1.127.278,00 |
| 24.02.2025 | 41,82 | 41,97 | 39,25 | 40,45 | -3,55% | 1.796.028,00 |
| 21.02.2025 | 43,01 | 43,27 | 41,30 | 41,94 | -1,13% | 1.354.584,00 |
| 20.02.2025 | 45,28 | 45,90 | 41,85 | 42,42 | -3,68% | 1.502.064,00 |
| 19.02.2025 | 45,25 | 45,25 | 43,27 | 44,04 | -2,76% | 1.122.824,00 |
| 18.02.2025 | 45,00 | 45,45 | 43,32 | 45,29 | 2,33% | 1.804.340,00 |
| 14.02.2025 | 45,00 | 46,25 | 43,76 | 44,26 | 0,57% | 1.934.514,00 |
| 13.02.2025 | 42,82 | 44,46 | 42,36 | 44,01 | 2,35% | 2.181.786,00 |
| 12.02.2025 | 41,23 | 43,20 | 40,52 | 43,00 | 4,44% | 1.281.470,00 |
| 11.02.2025 | 42,95 | 43,00 | 41,09 | 41,17 | -4,98% | 1.659.422,00 |
| 10.02.2025 | 43,25 | 43,83 | 42,63 | 43,33 | 0,81% | 1.526.151,00 |
| 07.02.2025 | 43,20 | 44,00 | 42,27 | 42,98 | 1,15% | 1.203.283,00 |
| 06.02.2025 | 40,99 | 42,52 | 40,40 | 42,49 | 5,96% | 1.188.757,00 |
| 05.02.2025 | 40,85 | 41,07 | 39,56 | 40,10 | -2,15% | 1.034.213,00 |
| 04.02.2025 | 40,71 | 41,55 | 40,40 | 40,98 | 2,58% | 877.355,00 |
| 03.02.2025 | 38,94 | 41,02 | 38,23 | 39,95 | 0,13% | 1.096.672,00 |
| 31.01.2025 | 42,21 | 42,38 | 39,52 | 39,90 | -5,43% | 1.043.495,00 |
| 30.01.2025 | 41,44 | 43,20 | 41,32 | 42,19 | 3,00% | 1.142.742,00 |
| 29.01.2025 | 41,60 | 41,99 | 40,56 | 40,96 | -1,40% | 775.766,00 |
| 28.01.2025 | 41,30 | 41,57 | 39,74 | 41,54 | 1,42% | 855.340,00 |
| 27.01.2025 | 39,27 | 41,30 | 39,02 | 40,96 | 2,58% | 1.689.654,00 |
| 24.01.2025 | 38,99 | 40,14 | 38,23 | 39,93 | 5,11% | 1.234.694,00 |
| 23.01.2025 | 39,50 | 39,66 | 37,66 | 37,99 | -3,77% | 930.533,00 |
| 22.01.2025 | 38,98 | 39,82 | 38,74 | 39,48 | 1,28% | 802.007,00 |
| 21.01.2025 | 38,42 | 39,04 | 38,04 | 38,98 | 1,59% | 1.188.755,00 |
| 17.01.2025 | 37,20 | 38,50 | 37,00 | 38,37 | 3,59% | 1.496.689,00 |
| 16.01.2025 | 36,60 | 37,23 | 36,60 | 37,04 | 1,26% | 1.225.763,00 |
| 15.01.2025 | 36,82 | 37,38 | 36,53 | 36,58 | -0,19% | 751.864,00 |
| 14.01.2025 | 36,98 | 37,21 | 36,45 | 36,65 | 1,55% | 901.845,00 |
| 13.01.2025 | 36,00 | 36,25 | 35,34 | 36,09 | 0,00% | 905.698,00 |
| 10.01.2025 | 37,22 | 37,81 | 36,01 | 36,09 | -3,79% | 807.622,00 |
| 08.01.2025 | 36,50 | 37,56 | 36,17 | 37,51 | 1,85% | 791.657,00 |
| 07.01.2025 | 36,47 | 37,00 | 36,24 | 36,83 | 0,85% | 781.030,00 |
| 06.01.2025 | 39,07 | 39,54 | 36,43 | 36,52 | -5,56% | 1.077.583,00 |
| 03.01.2025 | 39,00 | 39,35 | 38,27 | 38,67 | -0,05% | 712.190,00 |
| 02.01.2025 | 38,27 | 38,81 | 37,88 | 38,69 | 0,81% | 648.106,00 |
| 31.12.2024 | 38,09 | 38,83 | 37,80 | 38,38 | 1,75% | 771.013,00 |
| 30.12.2024 | 38,00 | 38,18 | 37,39 | 37,72 | -1,20% | 1.075.354,00 |
| 27.12.2024 | 38,14 | 38,53 | 37,84 | 38,18 | -0,16% | 652.483,00 |
| 26.12.2024 | 37,98 | 38,32 | 37,66 | 38,24 | 0,63% | 436.108,00 |
| 24.12.2024 | 38,39 | 38,63 | 37,81 | 38,00 | -0,52% | 337.948,00 |
| 23.12.2024 | 38,60 | 38,90 | 37,79 | 38,20 | -0,13% | 722.370,00 |
| 20.12.2024 | 37,66 | 39,40 | 37,18 | 38,25 | 0,90% | 1.820.548,00 |
| 19.12.2024 | 38,26 | 38,73 | 37,85 | 37,91 | 0,74% | 1.170.564,00 |
| 18.12.2024 | 39,37 | 39,68 | 37,47 | 37,63 | -5,43% | 1.295.882,00 |
| 17.12.2024 | 38,93 | 40,23 | 38,66 | 39,79 | 3,89% | 2.343.417,00 |
| 16.12.2024 | 39,00 | 40,06 | 37,98 | 38,30 | -1,42% | 2.158.702,00 |
| 13.12.2024 | 38,19 | 38,86 | 37,85 | 38,85 | 3,35% | 1.640.810,00 |