16,270$
-1,15%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.07.2025 | 16,39 | 16,41 | 15,73 | 16,14 | -1,94% | 49.159,00 |
| 21.07.2025 | 16,66 | 16,74 | 16,09 | 16,46 | -2,02% | 140.143,00 |
| 18.07.2025 | 16,94 | 17,17 | 16,80 | 16,80 | -0,83% | 33.004,00 |
| 17.07.2025 | 17,08 | 17,30 | 16,62 | 16,94 | -0,35% | 66.870,00 |
| 16.07.2025 | 17,57 | 17,72 | 16,90 | 17,00 | -4,17% | 60.175,00 |
| 15.07.2025 | 17,29 | 17,87 | 17,03 | 17,74 | 3,14% | 118.129,00 |
| 14.07.2025 | 16,14 | 17,39 | 16,14 | 17,20 | -3,48% | 123.357,00 |
| 11.07.2025 | 18,35 | 18,35 | 17,80 | 17,82 | -2,89% | 150.855,00 |
| 10.07.2025 | 18,30 | 18,66 | 18,05 | 18,35 | 0,11% | 134.113,00 |
| 09.07.2025 | 18,66 | 18,70 | 18,22 | 18,33 | -1,08% | 59.919,00 |
| 08.07.2025 | 18,15 | 18,53 | 17,86 | 18,53 | 1,87% | 114.414,00 |
| 07.07.2025 | 17,93 | 18,60 | 17,87 | 18,19 | -0,71% | 126.606,00 |
| 03.07.2025 | 17,50 | 18,34 | 17,03 | 18,32 | 5,17% | 117.957,00 |
| 02.07.2025 | 16,35 | 17,42 | 16,35 | 17,42 | 7,27% | 122.163,00 |
| 01.07.2025 | 15,93 | 16,38 | 15,80 | 16,24 | 1,44% | 62.725,00 |
| 30.06.2025 | 15,68 | 16,12 | 15,36 | 16,01 | 3,89% | 57.509,00 |
| 27.06.2025 | 16,25 | 16,49 | 15,21 | 15,41 | -5,58% | 136.356,00 |
| 26.06.2025 | 16,54 | 16,64 | 16,20 | 16,32 | -1,51% | 64.072,00 |
| 25.06.2025 | 16,80 | 16,80 | 16,42 | 16,57 | -0,48% | 41.620,00 |
| 24.06.2025 | 16,50 | 17,32 | 16,41 | 16,65 | 2,40% | 80.336,00 |
| 23.06.2025 | 15,89 | 16,35 | 15,77 | 16,26 | 2,72% | 75.676,00 |
| 20.06.2025 | 16,56 | 16,56 | 15,82 | 15,83 | -4,41% | 161.241,00 |
| 18.06.2025 | 17,11 | 17,39 | 16,56 | 16,56 | -3,33% | 117.243,00 |
| 17.06.2025 | 17,73 | 17,96 | 16,83 | 17,13 | -3,41% | 228.606,00 |
| 16.06.2025 | 18,35 | 18,55 | 17,60 | 17,74 | -2,39% | 275.091,00 |
| 13.06.2025 | 18,68 | 19,00 | 17,63 | 18,17 | -3,91% | 334.460,00 |
| 12.06.2025 | 17,84 | 19,23 | 17,70 | 18,91 | 4,71% | 363.363,00 |
| 11.06.2025 | 17,52 | 18,70 | 17,25 | 18,06 | 3,08% | 156.508,00 |
| 10.06.2025 | 18,11 | 18,25 | 17,33 | 17,52 | -0,96% | 121.960,00 |
| 09.06.2025 | 18,05 | 18,45 | 17,30 | 17,69 | -2,75% | 139.442,00 |
| 06.06.2025 | 16,08 | 18,27 | 15,85 | 18,19 | 12,21% | 333.625,00 |
| 05.06.2025 | 16,54 | 16,54 | 15,62 | 16,21 | -1,52% | 179.191,00 |
| 04.06.2025 | 16,80 | 17,68 | 15,60 | 16,46 | 8,29% | 764.904,00 |
| 03.06.2025 | 14,50 | 15,42 | 14,00 | 15,20 | 2,84% | 308.708,00 |
| 02.06.2025 | 15,30 | 15,56 | 14,35 | 14,78 | -3,08% | 243.752,00 |
| 30.05.2025 | 14,13 | 15,33 | 13,70 | 15,25 | 6,27% | 290.380,00 |
| 29.05.2025 | 13,44 | 14,50 | 13,12 | 14,35 | 9,54% | 229.483,00 |
| 28.05.2025 | 12,81 | 13,28 | 12,55 | 13,10 | 2,66% | 243.637,00 |
| 27.05.2025 | 12,98 | 13,53 | 12,17 | 12,76 | -0,47% | 213.302,00 |
| 23.05.2025 | 13,07 | 13,44 | 12,60 | 12,82 | -5,04% | 90.595,00 |
| 22.05.2025 | 12,60 | 13,63 | 12,41 | 13,50 | 7,14% | 98.305,00 |
| 21.05.2025 | 12,81 | 13,34 | 12,45 | 12,60 | 2,02% | 106.670,00 |
| 20.05.2025 | 12,74 | 13,19 | 12,30 | 12,35 | 0,82% | 339.810,00 |
| 19.05.2025 | 12,17 | 12,54 | 11,82 | 12,25 | 0,57% | 37.527,00 |
| 16.05.2025 | 12,35 | 12,57 | 12,07 | 12,18 | -0,08% | 46.528,00 |
| 15.05.2025 | 12,95 | 12,95 | 12,19 | 12,19 | -6,88% | 130.092,00 |
| 14.05.2025 | 13,30 | 13,50 | 12,95 | 13,09 | -1,95% | 113.440,00 |
| 13.05.2025 | 13,10 | 13,40 | 12,86 | 13,35 | 1,91% | 82.413,00 |
| 12.05.2025 | 13,41 | 14,00 | 12,77 | 13,10 | 2,58% | 128.781,00 |
| 09.05.2025 | 12,61 | 13,09 | 12,57 | 12,77 | 1,83% | 94.060,00 |
| 08.05.2025 | 12,81 | 12,81 | 12,09 | 12,54 | 0,00% | 74.530,00 |
| 07.05.2025 | 12,38 | 12,89 | 11,80 | 12,54 | -0,71% | 139.589,00 |
| 06.05.2025 | 12,28 | 13,07 | 12,05 | 12,63 | 1,61% | 156.581,00 |
| 05.05.2025 | 11,26 | 12,69 | 10,93 | 12,43 | 10,49% | 173.194,00 |
| 02.05.2025 | 11,22 | 11,56 | 11,10 | 11,25 | 4,26% | 240.569,00 |
| 01.05.2025 | 11,18 | 11,36 | 10,79 | 10,79 | -3,23% | 52.377,00 |
| 30.04.2025 | 11,22 | 11,37 | 11,07 | 11,15 | -2,71% | 74.169,00 |
| 29.04.2025 | 11,13 | 11,59 | 11,03 | 11,46 | 2,60% | 46.921,00 |
| 28.04.2025 | 11,39 | 11,51 | 10,57 | 11,17 | -1,67% | 143.280,00 |
| 25.04.2025 | 11,26 | 11,82 | 11,14 | 11,36 | -1,98% | 110.552,00 |
| 24.04.2025 | 11,19 | 11,96 | 11,08 | 11,59 | 3,30% | 179.627,00 |
| 23.04.2025 | 11,47 | 11,55 | 10,95 | 11,22 | 5,15% | 125.972,00 |
| 22.04.2025 | 10,24 | 10,85 | 10,24 | 10,67 | 6,38% | 135.410,00 |
| 21.04.2025 | 10,41 | 10,68 | 10,01 | 10,03 | -3,74% | 77.938,00 |
| 17.04.2025 | 10,38 | 10,88 | 10,36 | 10,42 | 1,46% | 28.975,00 |
| 16.04.2025 | 10,69 | 10,83 | 10,01 | 10,27 | -6,12% | 220.287,00 |
| 15.04.2025 | 11,39 | 11,45 | 10,80 | 10,94 | -4,04% | 130.113,00 |
| 14.04.2025 | 10,10 | 11,65 | 10,10 | 11,40 | 12,98% | 170.369,00 |
| 11.04.2025 | 10,50 | 10,55 | 9,70 | 10,09 | -2,79% | 93.639,00 |
| 10.04.2025 | 10,43 | 10,70 | 10,11 | 10,38 | -1,05% | 80.464,00 |
| 09.04.2025 | 10,26 | 10,73 | 9,39 | 10,49 | -4,11% | 292.112,00 |
| 08.04.2025 | 11,86 | 11,96 | 10,50 | 10,94 | -2,32% | 104.794,00 |
| 07.04.2025 | 10,37 | 12,30 | 10,06 | 11,20 | -3,95% | 358.060,00 |
| 04.04.2025 | 12,00 | 12,90 | 11,23 | 11,66 | -18,29% | 342.914,00 |
| 03.04.2025 | 13,79 | 14,37 | 12,85 | 14,27 | -0,21% | 148.387,00 |
| 02.04.2025 | 13,37 | 14,71 | 12,96 | 14,30 | 5,54% | 154.228,00 |
| 01.04.2025 | 14,00 | 14,40 | 13,46 | 13,55 | -1,38% | 140.618,00 |
| 31.03.2025 | 13,95 | 14,12 | 12,52 | 13,74 | -1,51% | 148.664,00 |
| 28.03.2025 | 14,50 | 15,00 | 13,66 | 13,95 | -6,00% | 268.439,00 |
| 27.03.2025 | 13,13 | 16,22 | 13,00 | 14,84 | 22,64% | 782.781,00 |
| 26.03.2025 | 11,90 | 12,59 | 11,72 | 12,10 | 3,07% | 222.826,00 |
| 25.03.2025 | 11,88 | 12,18 | 11,60 | 11,74 | -1,43% | 80.768,00 |
| 24.03.2025 | 11,88 | 12,07 | 11,65 | 11,91 | 2,50% | 92.093,00 |
| 21.03.2025 | 11,76 | 12,14 | 11,01 | 11,62 | -3,33% | 184.464,00 |
| 20.03.2025 | 13,88 | 13,92 | 11,41 | 12,02 | -12,39% | 493.877,00 |
| 19.03.2025 | 12,72 | 13,98 | 12,28 | 13,72 | 6,36% | 253.815,00 |
| 18.03.2025 | 12,94 | 13,28 | 12,13 | 12,90 | 1,98% | 173.942,00 |
| 17.03.2025 | 12,39 | 13,16 | 11,86 | 12,65 | 7,02% | 380.435,00 |
| 14.03.2025 | 10,04 | 12,00 | 9,96 | 11,82 | 20,24% | 330.685,00 |
| 13.03.2025 | 10,26 | 10,68 | 9,81 | 9,83 | -4,10% | 121.617,00 |
| 12.03.2025 | 10,15 | 10,55 | 9,97 | 10,25 | 1,69% | 78.129,00 |
| 11.03.2025 | 9,43 | 10,10 | 9,43 | 10,08 | 9,92% | 114.514,00 |
| 10.03.2025 | 9,80 | 9,90 | 9,13 | 9,17 | -7,00% | 52.057,00 |
| 07.03.2025 | 9,46 | 10,15 | 9,46 | 9,86 | 2,49% | 79.664,00 |
| 06.03.2025 | 10,08 | 10,76 | 9,40 | 9,62 | -1,54% | 189.273,00 |
| 05.03.2025 | 9,71 | 10,19 | 9,57 | 9,77 | 7,24% | 187.093,00 |
| 04.03.2025 | 8,87 | 9,79 | 8,31 | 9,11 | 28,85% | 753.030,00 |
| 03.03.2025 | 9,61 | 10,30 | 7,00 | 7,07 | -27,56% | 374.270,00 |
| 28.02.2025 | 9,55 | 9,79 | 9,33 | 9,76 | 0,57% | 70.157,00 |
| 27.02.2025 | 9,72 | 9,94 | 9,36 | 9,71 | -0,15% | 81.669,00 |