41,730$
-1,63%
Echtzeit-Aktienkurs Qifu Technology
Bid:
Ask:
Aktienkurse zur Qifu Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 12.12.2024 | 38,17 | 38,37 | 37,55 | 37,59 | -1,55% | 650.200,00 |
| 11.12.2024 | 38,00 | 38,49 | 37,85 | 38,18 | 0,29% | 700.983,00 |
| 10.12.2024 | 37,59 | 38,81 | 37,50 | 38,07 | -2,23% | 860.020,00 |
| 09.12.2024 | 38,80 | 40,31 | 38,75 | 38,94 | 5,73% | 1.907.044,00 |
| 06.12.2024 | 36,74 | 37,46 | 36,50 | 36,83 | 2,19% | 860.443,00 |
| 05.12.2024 | 36,50 | 36,54 | 35,59 | 36,04 | -1,10% | 1.060.180,00 |
| 04.12.2024 | 36,05 | 36,53 | 35,26 | 36,44 | 1,31% | 1.872.656,00 |
| 03.12.2024 | 36,10 | 36,88 | 35,85 | 35,97 | -0,58% | 973.043,00 |
| 02.12.2024 | 38,00 | 38,00 | 35,91 | 36,18 | -5,06% | 1.791.991,00 |
| 29.11.2024 | 37,50 | 38,69 | 37,02 | 38,11 | 0,61% | 989.551,00 |
| 27.11.2024 | 36,20 | 37,96 | 36,19 | 37,88 | 6,17% | 1.645.711,00 |
| 26.11.2024 | 33,70 | 35,80 | 33,00 | 35,68 | 5,41% | 1.650.453,00 |
| 25.11.2024 | 34,09 | 34,53 | 33,66 | 33,85 | -1,97% | 1.948.726,00 |
| 22.11.2024 | 34,59 | 34,90 | 33,64 | 34,53 | -1,93% | 2.099.752,00 |
| 21.11.2024 | 35,36 | 35,36 | 34,84 | 35,21 | -0,11% | 141.634,00 |
| 20.11.2024 | 34,19 | 35,44 | 33,55 | 35,25 | 8,91% | 1.874.034,00 |
| 19.11.2024 | 32,00 | 32,66 | 31,72 | 32,37 | 0,29% | 814.784,00 |
| 18.11.2024 | 30,99 | 32,47 | 30,79 | 32,27 | 4,98% | 1.648.849,00 |
| 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 |