40,500$
-3,53%
Echtzeit-Aktienkurs Qifu Technology
Bid:
Ask:
Aktienkurse zur Qifu Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 41,32 | 41,54 | 39,77 | 40,50 | -3,53% | 3.877.356,00 |
| 21.07.2025 | 42,23 | 42,77 | 41,31 | 41,98 | -0,71% | 1.935.687,00 |
| 18.07.2025 | 42,28 | 43,20 | 41,82 | 42,28 | 0,67% | 2.318.738,00 |
| 17.07.2025 | 41,17 | 42,14 | 41,12 | 42,00 | 1,52% | 1.867.109,00 |
| 16.07.2025 | 42,08 | 42,11 | 41,19 | 41,37 | -2,50% | 1.517.365,00 |
| 15.07.2025 | 42,69 | 43,05 | 41,75 | 42,43 | -0,16% | 1.674.941,00 |
| 14.07.2025 | 43,40 | 43,57 | 42,39 | 42,50 | -1,37% | 859.462,00 |
| 11.07.2025 | 42,65 | 43,46 | 42,25 | 43,09 | 0,61% | 802.700,00 |
| 10.07.2025 | 44,10 | 44,21 | 42,02 | 42,83 | -1,95% | 1.662.517,00 |
| 09.07.2025 | 44,40 | 44,58 | 43,31 | 43,68 | -1,62% | 1.012.260,00 |
| 08.07.2025 | 43,92 | 45,05 | 43,91 | 44,40 | 2,14% | 1.522.988,00 |
| 07.07.2025 | 43,63 | 44,12 | 43,09 | 43,47 | 0,84% | 1.744.236,00 |
| 03.07.2025 | 43,00 | 43,64 | 42,14 | 43,11 | 0,87% | 1.256.072,00 |
| 02.07.2025 | 43,49 | 43,49 | 42,33 | 42,74 | -0,58% | 1.232.468,00 |
| 01.07.2025 | 43,16 | 44,21 | 42,71 | 42,99 | -0,85% | 723.938,00 |
| 30.06.2025 | 44,26 | 44,26 | 42,38 | 43,36 | -2,63% | 1.529.280,00 |
| 27.06.2025 | 44,69 | 44,84 | 44,14 | 44,53 | -0,58% | 601.920,00 |
| 26.06.2025 | 45,32 | 45,57 | 44,53 | 44,79 | -0,91% | 660.318,00 |
| 25.06.2025 | 45,87 | 46,18 | 44,96 | 45,20 | -1,31% | 1.148.755,00 |
| 24.06.2025 | 43,50 | 45,90 | 43,19 | 45,80 | 6,07% | 1.963.859,00 |
| 23.06.2025 | 42,93 | 43,61 | 42,58 | 43,18 | 0,86% | 654.825,00 |
| 20.06.2025 | 43,73 | 43,75 | 42,38 | 42,81 | -0,58% | 1.049.395,00 |
| 18.06.2025 | 42,46 | 43,59 | 42,02 | 43,06 | 0,87% | 806.748,00 |
| 17.06.2025 | 42,69 | 43,22 | 42,34 | 42,69 | 0,07% | 837.516,00 |
| 16.06.2025 | 42,60 | 43,20 | 41,50 | 42,66 | 2,33% | 1.457.802,00 |
| 13.06.2025 | 41,20 | 42,10 | 41,10 | 41,69 | -0,74% | 2.035.764,00 |
| 12.06.2025 | 41,00 | 42,03 | 40,81 | 42,00 | 0,84% | 1.294.446,00 |
| 11.06.2025 | 42,27 | 42,82 | 41,52 | 41,65 | -0,60% | 1.298.945,00 |
| 10.06.2025 | 42,20 | 42,87 | 41,79 | 41,90 | -1,85% | 870.803,00 |
| 09.06.2025 | 42,32 | 43,01 | 42,06 | 42,69 | 0,93% | 696.399,00 |
| 06.06.2025 | 43,30 | 43,30 | 41,80 | 42,30 | -1,57% | 1.079.016,00 |
| 05.06.2025 | 42,73 | 43,38 | 42,16 | 42,97 | 1,27% | 954.300,00 |
| 04.06.2025 | 41,33 | 42,88 | 41,06 | 42,43 | 4,23% | 1.267.496,00 |
| 03.06.2025 | 41,14 | 41,30 | 40,06 | 40,71 | -0,56% | 1.051.989,00 |
| 02.06.2025 | 40,98 | 41,19 | 40,05 | 40,94 | -0,39% | 724.168,00 |
| 30.05.2025 | 42,05 | 42,28 | 40,46 | 41,10 | -3,16% | 2.774.822,00 |
| 29.05.2025 | 43,20 | 43,21 | 41,97 | 42,44 | -0,54% | 702.090,00 |
| 28.05.2025 | 43,00 | 43,17 | 42,42 | 42,67 | 0,28% | 1.447.446,00 |
| 27.05.2025 | 42,52 | 43,01 | 41,79 | 42,55 | 0,07% | 1.170.387,00 |
| 23.05.2025 | 42,19 | 42,78 | 42,15 | 42,52 | -1,02% | 598.054,00 |
| 22.05.2025 | 42,15 | 43,78 | 41,89 | 42,96 | 1,06% | 1.672.783,00 |
| 21.05.2025 | 43,49 | 43,96 | 42,38 | 42,51 | -2,25% | 1.180.606,00 |
| 20.05.2025 | 42,53 | 43,95 | 41,70 | 43,49 | -1,05% | 4.364.339,00 |
| 19.05.2025 | 43,75 | 44,58 | 42,73 | 43,95 | -0,72% | 1.910.508,00 |
| 16.05.2025 | 44,17 | 45,08 | 43,97 | 44,27 | 0,14% | 1.408.367,00 |
| 15.05.2025 | 44,68 | 44,86 | 43,32 | 44,21 | -1,93% | 1.221.703,00 |
| 14.05.2025 | 47,00 | 47,00 | 44,65 | 45,08 | -2,11% | 2.603.208,00 |
| 13.05.2025 | 44,97 | 46,88 | 44,76 | 46,05 | 1,32% | 1.308.997,00 |
| 12.05.2025 | 44,95 | 46,20 | 44,51 | 45,45 | 6,79% | 1.454.655,00 |
| 09.05.2025 | 43,01 | 43,91 | 41,93 | 42,56 | -1,02% | 802.414,00 |
| 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 |