6,280$
1,78%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2026 | 6,14 | 6,30 | 6,14 | 6,28 | 1,78% | 4.194,00 |
| 09.03.2026 | 6,24 | 6,27 | 6,05 | 6,17 | -0,64% | 1.280,00 |
| 06.03.2026 | 6,16 | 6,49 | 6,16 | 6,21 | -0,48% | 1.280,00 |
| 05.03.2026 | 6,18 | 6,26 | 6,00 | 6,24 | -0,32% | 50.996,00 |
| 04.03.2026 | 6,15 | 6,33 | 6,08 | 6,26 | 2,96% | 20.542,00 |
| 03.03.2026 | 6,40 | 6,42 | 6,03 | 6,08 | -5,74% | 54.017,00 |
| 02.03.2026 | 6,39 | 6,63 | 6,35 | 6,45 | -0,46% | 77.189,00 |
| 27.02.2026 | 6,53 | 6,58 | 6,40 | 6,48 | -2,11% | 36.841,00 |
| 26.02.2026 | 6,64 | 6,66 | 6,52 | 6,62 | -0,90% | 31.979,00 |
| 25.02.2026 | 6,62 | 6,70 | 6,51 | 6,68 | 1,52% | 57.170,00 |
| 24.02.2026 | 6,40 | 6,65 | 6,40 | 6,58 | 2,81% | 25.237,00 |
| 23.02.2026 | 6,65 | 6,65 | 6,24 | 6,40 | -2,29% | 54.377,00 |
| 20.02.2026 | 6,32 | 6,60 | 6,22 | 6,55 | 2,50% | 52.337,00 |
| 19.02.2026 | 6,40 | 6,58 | 6,21 | 6,39 | 0,00% | 44.222,00 |
| 18.02.2026 | 6,15 | 6,39 | 6,00 | 6,39 | 3,90% | 38.513,00 |
| 17.02.2026 | 6,20 | 6,23 | 5,90 | 6,15 | -1,28% | 73.219,00 |
| 13.02.2026 | 6,21 | 6,53 | 6,12 | 6,23 | -0,48% | 58.477,00 |
| 12.02.2026 | 6,33 | 6,50 | 6,03 | 6,26 | -1,11% | 54.709,00 |
| 11.02.2026 | 6,38 | 6,41 | 6,07 | 6,33 | -0,78% | 53.089,00 |
| 10.02.2026 | 6,56 | 6,63 | 6,34 | 6,38 | -2,60% | 27.911,00 |
| 09.02.2026 | 6,31 | 6,56 | 6,22 | 6,55 | 3,48% | 30.688,00 |
| 06.02.2026 | 6,04 | 6,51 | 6,04 | 6,33 | 4,80% | 36.443,00 |
| 05.02.2026 | 6,45 | 6,50 | 5,81 | 6,04 | -6,21% | 291.517,00 |
| 04.02.2026 | 6,51 | 6,64 | 6,15 | 6,44 | -1,08% | 102.626,00 |
| 03.02.2026 | 6,65 | 6,77 | 6,35 | 6,51 | -1,81% | 151.906,00 |
| 02.02.2026 | 6,55 | 6,80 | 6,45 | 6,63 | 0,45% | 83.758,00 |
| 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% | 105.272,00 |
| 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% | 77.249,00 |
| 26.01.2026 | 7,05 | 7,11 | 6,88 | 6,93 | -1,56% | 108.215,00 |
| 23.01.2026 | 7,05 | 7,13 | 6,87 | 7,04 | -0,42% | 43.998,00 |
| 22.01.2026 | 6,92 | 7,13 | 6,89 | 7,07 | 2,91% | 92.501,00 |
| 21.01.2026 | 6,69 | 6,87 | 6,61 | 6,87 | 2,23% | 30.630,00 |
| 20.01.2026 | 6,68 | 6,80 | 6,52 | 6,72 | -1,03% | 91.060,00 |
| 16.01.2026 | 7,00 | 7,04 | 6,75 | 6,79 | -3,14% | 45.869,00 |
| 15.01.2026 | 6,75 | 7,10 | 6,65 | 7,01 | 4,01% | 72.296,00 |
| 14.01.2026 | 6,90 | 7,06 | 6,65 | 6,74 | -3,71% | 59.913,00 |
| 13.01.2026 | 7,15 | 7,23 | 6,88 | 7,00 | -0,57% | 80.596,00 |
| 12.01.2026 | 6,92 | 7,24 | 6,86 | 7,04 | 1,73% | 74.419,00 |
| 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% | 61.884,00 |
| 05.01.2026 | 6,12 | 6,71 | 6,12 | 6,58 | 9,30% | 123.237,00 |