6,640$
3,11%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2025 | 6,45 | 6,49 | 6,45 | 6,49 | 0,93% | 5.875,00 |
| 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 |
| 22.09.2025 | 11,01 | 11,26 | 10,88 | 10,96 | -0,36% | 154.200,00 |
| 19.09.2025 | 11,10 | 11,54 | 10,85 | 11,00 | -0,90% | 147.706,00 |
| 18.09.2025 | 11,50 | 11,58 | 11,06 | 11,10 | -1,77% | 68.398,00 |
| 17.09.2025 | 10,93 | 11,77 | 10,86 | 11,30 | 3,57% | 95.938,00 |
| 16.09.2025 | 11,15 | 11,29 | 10,85 | 10,91 | -0,27% | 57.124,00 |
| 15.09.2025 | 11,11 | 11,42 | 10,90 | 10,94 | -0,64% | 62.415,00 |
| 12.09.2025 | 10,85 | 11,26 | 10,85 | 11,01 | 1,66% | 95.087,00 |
| 11.09.2025 | 10,78 | 11,16 | 10,55 | 10,83 | 0,74% | 136.179,00 |
| 10.09.2025 | 10,99 | 11,25 | 10,61 | 10,75 | -1,01% | 235.182,00 |
| 09.09.2025 | 11,09 | 11,33 | 10,60 | 10,86 | -2,07% | 224.982,00 |
| 08.09.2025 | 11,66 | 11,77 | 10,94 | 11,09 | -4,40% | 177.835,00 |
| 05.09.2025 | 12,00 | 12,00 | 11,21 | 11,60 | -5,15% | 169.736,00 |
| 04.09.2025 | 12,19 | 12,52 | 12,05 | 12,23 | -0,97% | 19.465,00 |
| 03.09.2025 | 12,40 | 12,60 | 12,20 | 12,35 | 0,04% | 65.791,00 |
| 02.09.2025 | 12,52 | 12,73 | 11,90 | 12,35 | -1,87% | 193.275,00 |
| 29.08.2025 | 13,19 | 13,19 | 12,50 | 12,58 | -4,55% | 158.017,00 |
| 28.08.2025 | 13,65 | 13,65 | 12,60 | 13,18 | -2,30% | 225.257,00 |
| 27.08.2025 | 13,67 | 14,01 | 12,93 | 13,49 | -1,89% | 50.647,00 |
| 26.08.2025 | 14,31 | 14,31 | 13,55 | 13,75 | -3,44% | 76.663,00 |
| 25.08.2025 | 14,25 | 14,70 | 14,18 | 14,24 | 1,06% | 89.203,00 |
| 22.08.2025 | 13,30 | 14,28 | 13,30 | 14,09 | 6,10% | 110.927,00 |
| 21.08.2025 | 12,01 | 13,41 | 12,01 | 13,28 | 8,41% | 115.328,00 |
| 20.08.2025 | 12,84 | 12,84 | 11,60 | 12,25 | -4,60% | 360.443,00 |
| 19.08.2025 | 13,11 | 13,22 | 12,51 | 12,84 | -1,38% | 195.261,00 |
| 18.08.2025 | 13,55 | 13,64 | 12,93 | 13,02 | -3,77% | 67.099,00 |
| 15.08.2025 | 13,36 | 13,75 | 13,09 | 13,53 | 2,04% | 69.195,00 |
| 14.08.2025 | 12,99 | 13,31 | 12,94 | 13,26 | -0,38% | 37.320,00 |
| 13.08.2025 | 13,56 | 13,65 | 13,14 | 13,31 | -1,84% | 52.982,00 |
| 12.08.2025 | 12,50 | 13,62 | 12,40 | 13,56 | 9,35% | 329.094,00 |
| 11.08.2025 | 12,31 | 12,87 | 12,00 | 12,40 | 0,16% | 79.028,00 |
| 08.08.2025 | 12,79 | 12,95 | 12,36 | 12,38 | -3,81% | 56.943,00 |
| 07.08.2025 | 12,95 | 13,13 | 12,66 | 12,87 | 1,18% | 66.660,00 |
| 06.08.2025 | 13,05 | 13,05 | 12,72 | 12,72 | -2,30% | 34.253,00 |
| 05.08.2025 | 12,95 | 13,21 | 12,73 | 13,02 | 1,88% | 54.414,00 |
| 04.08.2025 | 13,10 | 13,30 | 12,62 | 12,78 | -2,29% | 92.347,00 |
| 01.08.2025 | 13,14 | 13,18 | 12,59 | 13,08 | -2,82% | 70.888,00 |
| 31.07.2025 | 13,69 | 13,82 | 13,25 | 13,46 | -0,37% | 85.642,00 |
| 30.07.2025 | 13,98 | 14,64 | 13,51 | 13,51 | -4,32% | 53.283,00 |