6,200$
-0,96%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.02.2026 | 6,21 | 6,53 | 6,12 | 6,23 | -0,32% | 58.477,00 |
| 12.02.2026 | 6,33 | 6,50 | 6,03 | 6,25 | -0,64% | 54.609,00 |
| 11.02.2026 | 6,41 | 6,41 | 6,07 | 6,29 | -1,41% | 53.089,00 |
| 10.02.2026 | 6,56 | 6,63 | 6,34 | 6,38 | -2,74% | 27.370,00 |
| 09.02.2026 | 6,31 | 6,56 | 6,22 | 6,56 | 3,63% | 30.645,00 |
| 06.02.2026 | 6,04 | 6,51 | 6,04 | 6,33 | 5,32% | 36.443,00 |
| 05.02.2026 | 6,45 | 6,50 | 5,81 | 6,01 | -6,24% | 289.260,00 |
| 04.02.2026 | 6,51 | 6,64 | 6,15 | 6,41 | -2,44% | 102.284,00 |
| 03.02.2026 | 6,65 | 6,77 | 6,35 | 6,57 | -0,76% | 151.906,00 |
| 02.02.2026 | 6,55 | 6,80 | 6,45 | 6,62 | 0,30% | 83.743,00 |
| 30.01.2026 | 6,81 | 6,90 | 6,45 | 6,60 | -4,07% | 76.508,00 |
| 29.01.2026 | 7,00 | 7,05 | 6,60 | 6,88 | -1,29% | 105.247,00 |
| 28.01.2026 | 7,13 | 7,20 | 6,93 | 6,97 | -2,38% | 65.345,00 |
| 27.01.2026 | 6,97 | 7,18 | 6,93 | 7,14 | 3,03% | 76.546,00 |
| 26.01.2026 | 7,05 | 7,11 | 6,88 | 6,93 | -1,56% | 108.135,00 |
| 23.01.2026 | 7,05 | 7,13 | 6,87 | 7,04 | 0,28% | 43.998,00 |
| 22.01.2026 | 6,92 | 7,13 | 6,89 | 7,02 | 2,18% | 91.450,00 |
| 21.01.2026 | 6,69 | 6,87 | 6,61 | 6,87 | 2,77% | 29.797,00 |
| 20.01.2026 | 6,68 | 6,80 | 6,52 | 6,69 | -1,55% | 90.960,00 |
| 16.01.2026 | 7,00 | 7,04 | 6,75 | 6,79 | -3,14% | 45.869,00 |
| 15.01.2026 | 6,85 | 7,10 | 6,65 | 7,01 | 4,47% | 71.947,00 |
| 14.01.2026 | 6,85 | 7,06 | 6,65 | 6,71 | -4,14% | 59.665,00 |
| 13.01.2026 | 7,15 | 7,23 | 6,88 | 7,00 | -0,57% | 80.595,00 |
| 12.01.2026 | 6,92 | 7,24 | 6,86 | 7,04 | 1,73% | 73.481,00 |
| 09.01.2026 | 6,76 | 6,94 | 6,70 | 6,92 | 2,22% | 83.147,00 |
| 08.01.2026 | 6,66 | 6,84 | 6,51 | 6,77 | 1,50% | 57.434,00 |
| 07.01.2026 | 6,52 | 6,77 | 6,45 | 6,67 | 2,14% | 80.040,00 |
| 06.01.2026 | 6,66 | 6,69 | 6,32 | 6,53 | -0,76% | 61.839,00 |
| 05.01.2026 | 6,12 | 6,71 | 6,12 | 6,58 | 9,30% | 122.988,00 |
| 02.01.2026 | 5,95 | 6,19 | 5,86 | 6,02 | 3,79% | 82.449,00 |
| 31.12.2025 | 5,80 | 5,88 | 5,73 | 5,80 | -2,68% | 126.650,00 |
| 30.12.2025 | 5,91 | 6,13 | 5,86 | 5,96 | 2,23% | 148.137,00 |
| 29.12.2025 | 6,13 | 6,13 | 5,80 | 5,83 | -5,97% | 249.059,00 |
| 26.12.2025 | 6,29 | 6,35 | 6,10 | 6,20 | -2,05% | 68.174,00 |
| 24.12.2025 | 6,39 | 6,39 | 6,16 | 6,33 | -4,09% | 192.035,00 |
| 23.12.2025 | 6,60 | 6,67 | 6,45 | 6,60 | -1,05% | 46.955,00 |
| 22.12.2025 | 6,68 | 6,72 | 6,58 | 6,67 | 0,76% | 75.524,00 |
| 19.12.2025 | 6,78 | 6,84 | 6,53 | 6,62 | -1,49% | 76.464,00 |
| 18.12.2025 | 6,50 | 6,75 | 6,40 | 6,72 | 4,51% | 76.682,00 |
| 17.12.2025 | 6,59 | 6,59 | 6,40 | 6,43 | -1,98% | 76.272,00 |
| 16.12.2025 | 6,64 | 6,67 | 6,47 | 6,56 | 0,00% | 48.899,00 |
| 15.12.2025 | 6,94 | 6,94 | 6,53 | 6,56 | -5,88% | 100.158,00 |
| 12.12.2025 | 6,75 | 7,08 | 6,75 | 6,97 | 3,57% | 123.395,00 |
| 11.12.2025 | 6,74 | 6,81 | 6,60 | 6,73 | -1,03% | 67.507,00 |
| 10.12.2025 | 6,85 | 6,91 | 6,71 | 6,80 | -1,73% | 104.975,00 |
| 09.12.2025 | 6,84 | 7,07 | 6,72 | 6,92 | -0,72% | 148.803,00 |
| 08.12.2025 | 7,20 | 7,20 | 6,92 | 6,97 | -3,19% | 95.527,00 |
| 05.12.2025 | 7,12 | 7,32 | 7,12 | 7,20 | 0,42% | 86.580,00 |
| 04.12.2025 | 6,99 | 7,18 | 6,98 | 7,17 | 3,31% | 80.301,00 |
| 03.12.2025 | 6,77 | 6,95 | 6,70 | 6,94 | 2,66% | 96.714,00 |
| 02.12.2025 | 6,73 | 6,96 | 6,52 | 6,76 | 0,75% | 228.699,00 |
| 01.12.2025 | 6,51 | 6,83 | 6,32 | 6,71 | -5,89% | 400.378,00 |
| 28.11.2025 | 7,12 | 7,39 | 6,89 | 7,13 | -0,97% | 95.439,00 |
| 26.11.2025 | 7,26 | 7,46 | 7,11 | 7,20 | -2,83% | 156.402,00 |
| 25.11.2025 | 7,24 | 7,54 | 6,96 | 7,41 | 2,63% | 3.501.936,00 |
| 24.11.2025 | 7,50 | 8,01 | 7,21 | 7,22 | -2,96% | 141.539,00 |
| 21.11.2025 | 7,51 | 7,74 | 6,88 | 7,44 | -3,00% | 121.642,00 |
| 20.11.2025 | 8,22 | 8,58 | 7,35 | 7,67 | -4,84% | 131.747,00 |
| 19.11.2025 | 8,51 | 8,56 | 7,84 | 8,06 | -7,04% | 90.613,00 |
| 18.11.2025 | 8,83 | 8,83 | 8,60 | 8,67 | 0,00% | 21.171,00 |
| 17.11.2025 | 8,98 | 9,01 | 8,66 | 8,67 | -0,57% | 36.868,00 |
| 14.11.2025 | 8,91 | 9,01 | 8,64 | 8,72 | -1,80% | 53.142,00 |
| 13.11.2025 | 9,18 | 9,37 | 8,84 | 8,88 | -1,66% | 44.723,00 |
| 12.11.2025 | 9,26 | 9,40 | 9,02 | 9,03 | -3,32% | 23.682,00 |
| 11.11.2025 | 9,23 | 9,52 | 9,18 | 9,34 | 0,00% | 65.442,00 |
| 10.11.2025 | 9,20 | 9,70 | 9,20 | 9,34 | 3,55% | 56.073,00 |
| 07.11.2025 | 8,80 | 9,03 | 8,65 | 9,02 | 2,27% | 39.640,00 |
| 06.11.2025 | 8,85 | 9,00 | 8,74 | 8,82 | -0,90% | 24.893,00 |
| 05.11.2025 | 8,98 | 9,09 | 8,83 | 8,90 | 0,11% | 35.420,00 |
| 04.11.2025 | 9,16 | 9,26 | 8,81 | 8,89 | -5,22% | 59.281,00 |
| 03.11.2025 | 9,54 | 9,65 | 9,08 | 9,38 | -0,74% | 83.792,00 |
| 31.10.2025 | 8,90 | 9,56 | 8,90 | 9,45 | 9,63% | 155.729,00 |
| 30.10.2025 | 8,70 | 8,80 | 8,36 | 8,62 | 0,12% | 57.032,00 |
| 29.10.2025 | 9,10 | 9,38 | 8,51 | 8,61 | -3,91% | 162.603,00 |
| 28.10.2025 | 10,03 | 10,06 | 8,82 | 8,96 | -10,40% | 343.845,00 |
| 27.10.2025 | 10,21 | 10,39 | 10,00 | 10,00 | -0,70% | 48.101,00 |
| 24.10.2025 | 10,00 | 10,27 | 10,00 | 10,07 | 1,72% | 53.628,00 |
| 23.10.2025 | 9,89 | 10,07 | 9,84 | 9,90 | 0,10% | 26.752,00 |
| 22.10.2025 | 10,00 | 10,09 | 9,62 | 9,89 | -0,80% | 26.014,00 |
| 21.10.2025 | 9,71 | 10,23 | 9,64 | 9,97 | 1,94% | 44.606,00 |
| 20.10.2025 | 9,47 | 9,94 | 9,42 | 9,78 | 1,35% | 151.406,00 |
| 17.10.2025 | 9,81 | 9,81 | 9,47 | 9,65 | -0,62% | 32.926,00 |
| 16.10.2025 | 10,20 | 10,30 | 9,57 | 9,71 | -3,46% | 90.742,00 |
| 15.10.2025 | 10,25 | 10,65 | 10,04 | 10,06 | -1,59% | 53.836,00 |
| 14.10.2025 | 10,23 | 10,45 | 10,00 | 10,22 | -0,49% | 41.296,00 |
| 13.10.2025 | 10,50 | 10,69 | 10,12 | 10,27 | 0,20% | 133.606,00 |
| 10.10.2025 | 10,95 | 11,03 | 10,20 | 10,25 | -5,79% | 69.033,00 |
| 09.10.2025 | 11,32 | 11,32 | 10,86 | 10,88 | -3,97% | 52.066,00 |
| 08.10.2025 | 11,21 | 11,41 | 11,13 | 11,33 | 2,44% | 29.942,00 |
| 07.10.2025 | 11,31 | 11,60 | 11,06 | 11,06 | -2,21% | 52.699,00 |
| 06.10.2025 | 11,30 | 11,64 | 11,30 | 11,31 | -0,54% | 59.818,00 |
| 03.10.2025 | 11,40 | 11,47 | 11,23 | 11,37 | -0,17% | 12.159,00 |
| 02.10.2025 | 11,02 | 11,56 | 10,90 | 11,39 | 4,88% | 103.513,00 |
| 01.10.2025 | 10,50 | 10,93 | 10,48 | 10,86 | 5,54% | 70.676,00 |
| 30.09.2025 | 10,40 | 10,47 | 10,20 | 10,29 | 0,34% | 53.433,00 |
| 29.09.2025 | 10,49 | 10,61 | 10,18 | 10,26 | -2,15% | 63.626,00 |
| 26.09.2025 | 10,74 | 10,98 | 10,42 | 10,48 | -2,24% | 82.546,00 |
| 25.09.2025 | 11,00 | 11,06 | 10,69 | 10,72 | -3,60% | 67.605,00 |
| 24.09.2025 | 11,16 | 11,42 | 10,92 | 11,12 | -0,80% | 97.625,00 |
| 23.09.2025 | 11,00 | 11,36 | 11,00 | 11,21 | 2,28% | 98.268,00 |