10,030$
-3,28%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 10,50 | 10,56 | 9,82 | 9,94 | -4,15% | 207.498,00 |
| 20.02.2025 | 10,50 | 10,52 | 10,02 | 10,37 | -0,96% | 97.364,00 |
| 19.02.2025 | 10,15 | 10,51 | 10,00 | 10,47 | 3,46% | 113.193,00 |
| 18.02.2025 | 10,08 | 10,22 | 9,55 | 10,12 | 0,00% | 88.251,00 |
| 14.02.2025 | 9,96 | 10,50 | 9,77 | 10,12 | 1,71% | 158.582,00 |
| 13.02.2025 | 9,92 | 10,00 | 9,53 | 9,95 | 0,20% | 77.007,00 |
| 12.02.2025 | 9,50 | 10,15 | 9,48 | 9,93 | 7,00% | 244.088,00 |
| 11.02.2025 | 9,20 | 9,57 | 8,72 | 9,28 | 2,77% | 97.167,00 |
| 10.02.2025 | 8,98 | 9,35 | 8,85 | 9,03 | 5,99% | 102.880,00 |
| 07.02.2025 | 9,67 | 9,80 | 8,27 | 8,52 | -13,94% | 214.496,00 |
| 06.02.2025 | 8,29 | 10,19 | 8,10 | 9,90 | 20,15% | 386.724,00 |
| 05.02.2025 | 8,15 | 8,25 | 7,88 | 8,24 | 1,10% | 72.303,00 |
| 04.02.2025 | 8,16 | 8,26 | 7,98 | 8,15 | 0,87% | 62.966,00 |
| 03.02.2025 | 7,70 | 8,13 | 7,67 | 8,08 | 4,94% | 27.572,00 |
| 31.01.2025 | 8,14 | 8,17 | 7,67 | 7,70 | -5,29% | 19.468,00 |
| 30.01.2025 | 8,02 | 8,14 | 7,91 | 8,13 | 2,39% | 39.485,00 |
| 29.01.2025 | 7,62 | 7,95 | 7,62 | 7,94 | 1,79% | 45.194,00 |
| 28.01.2025 | 7,85 | 8,02 | 7,59 | 7,80 | -0,64% | 30.045,00 |
| 27.01.2025 | 8,27 | 8,39 | 7,76 | 7,85 | -6,88% | 77.157,00 |
| 24.01.2025 | 7,77 | 8,49 | 7,77 | 8,43 | 8,49% | 202.809,00 |
| 23.01.2025 | 8,00 | 8,10 | 7,70 | 7,77 | -4,55% | 107.645,00 |
| 22.01.2025 | 7,20 | 8,16 | 7,20 | 8,14 | 13,37% | 197.185,00 |
| 21.01.2025 | 7,20 | 7,40 | 7,12 | 7,18 | -1,64% | 54.532,00 |
| 17.01.2025 | 7,32 | 7,47 | 7,15 | 7,30 | 1,25% | 44.988,00 |
| 16.01.2025 | 7,07 | 7,45 | 7,03 | 7,21 | 0,28% | 48.617,00 |
| 15.01.2025 | 7,40 | 7,49 | 7,18 | 7,19 | -2,84% | 64.660,00 |
| 14.01.2025 | 7,29 | 7,45 | 7,14 | 7,40 | 4,23% | 86.674,00 |
| 13.01.2025 | 6,92 | 7,47 | 6,92 | 7,10 | 1,43% | 113.273,00 |
| 10.01.2025 | 6,80 | 7,02 | 6,62 | 7,00 | 1,45% | 68.869,00 |
| 08.01.2025 | 6,71 | 7,05 | 6,71 | 6,90 | 0,88% | 51.242,00 |
| 07.01.2025 | 6,83 | 7,00 | 6,61 | 6,84 | 0,88% | 109.566,00 |
| 06.01.2025 | 6,64 | 6,83 | 6,57 | 6,78 | 3,83% | 81.290,00 |
| 03.01.2025 | 6,53 | 6,69 | 6,50 | 6,53 | -0,46% | 26.533,00 |
| 02.01.2025 | 6,29 | 6,67 | 6,29 | 6,56 | 2,98% | 60.892,00 |
| 31.12.2024 | 6,43 | 6,53 | 6,25 | 6,37 | 0,00% | 72.698,00 |
| 30.12.2024 | 6,27 | 6,45 | 6,24 | 6,37 | 0,63% | 273.543,00 |
| 27.12.2024 | 6,50 | 6,56 | 6,03 | 6,33 | -3,36% | 136.875,00 |
| 26.12.2024 | 6,29 | 6,55 | 6,26 | 6,55 | 5,31% | 87.125,00 |
| 24.12.2024 | 6,29 | 6,42 | 5,78 | 6,22 | -3,27% | 1.700.585,00 |
| 23.12.2024 | 6,30 | 6,74 | 6,25 | 6,43 | 2,72% | 49.462,00 |
| 20.12.2024 | 6,56 | 6,75 | 6,25 | 6,26 | -3,25% | 44.579,00 |
| 19.12.2024 | 6,53 | 6,60 | 6,34 | 6,47 | 0,94% | 53.458,00 |
| 18.12.2024 | 6,75 | 6,84 | 6,28 | 6,41 | -6,01% | 22.794,00 |
| 17.12.2024 | 6,64 | 6,85 | 6,47 | 6,82 | 2,87% | 61.829,00 |
| 16.12.2024 | 6,72 | 6,83 | 6,55 | 6,63 | 0,23% | 67.986,00 |
| 13.12.2024 | 6,53 | 6,65 | 6,30 | 6,62 | 2,08% | 55.827,00 |
| 12.12.2024 | 6,55 | 6,55 | 6,40 | 6,48 | -1,07% | 25.554,00 |
| 11.12.2024 | 6,35 | 6,60 | 6,35 | 6,55 | 1,55% | 54.146,00 |
| 10.12.2024 | 6,41 | 6,59 | 6,40 | 6,45 | -1,38% | 59.180,00 |
| 09.12.2024 | 6,47 | 6,91 | 6,40 | 6,54 | 2,99% | 83.068,00 |
| 06.12.2024 | 6,19 | 6,55 | 6,16 | 6,35 | 1,28% | 33.645,00 |
| 05.12.2024 | 6,35 | 6,41 | 6,27 | 6,27 | -2,64% | 26.858,00 |
| 04.12.2024 | 6,46 | 6,53 | 6,35 | 6,44 | -1,83% | 54.766,00 |
| 03.12.2024 | 6,40 | 6,56 | 6,30 | 6,56 | 3,80% | 10.972,00 |
| 02.12.2024 | 6,50 | 6,59 | 6,22 | 6,32 | -2,32% | 42.800,00 |
| 29.11.2024 | 6,59 | 6,69 | 6,37 | 6,47 | -1,97% | 26.455,00 |
| 27.11.2024 | 6,16 | 6,65 | 6,16 | 6,60 | 6,37% | 43.786,00 |
| 26.11.2024 | 6,13 | 6,31 | 6,10 | 6,21 | 0,57% | 33.798,00 |
| 25.11.2024 | 5,96 | 6,38 | 5,96 | 6,17 | 5,11% | 65.164,00 |
| 22.11.2024 | 5,74 | 5,97 | 5,70 | 5,87 | 1,56% | 50.953,00 |
| 21.11.2024 | 5,81 | 5,95 | 5,77 | 5,78 | -1,03% | 3.556,00 |
| 20.11.2024 | 6,50 | 6,51 | 5,18 | 5,84 | -14,12% | 244.653,00 |
| 19.11.2024 | 6,81 | 6,84 | 6,60 | 6,80 | 0,74% | 36.618,00 |
| 18.11.2024 | 6,74 | 6,85 | 6,55 | 6,75 | 0,75% | 53.820,00 |
| 15.11.2024 | 6,56 | 6,77 | 6,56 | 6,70 | 0,75% | 19.924,00 |
| 14.11.2024 | 6,60 | 6,80 | 6,41 | 6,65 | 0,61% | 44.478,00 |
| 13.11.2024 | 6,53 | 6,65 | 6,53 | 6,61 | -0,30% | 16.961,00 |
| 12.11.2024 | 6,42 | 6,66 | 6,42 | 6,63 | 0,00% | 31.475,00 |
| 11.11.2024 | 6,41 | 6,68 | 6,41 | 6,63 | 1,07% | 41.501,00 |
| 08.11.2024 | 6,60 | 6,67 | 6,40 | 6,56 | -2,53% | 42.123,00 |
| 07.11.2024 | 6,67 | 6,74 | 6,41 | 6,73 | 3,78% | 30.119,00 |
| 06.11.2024 | 6,26 | 6,52 | 6,26 | 6,48 | 1,32% | 36.269,00 |
| 05.11.2024 | 6,49 | 6,65 | 6,40 | 6,40 | -0,47% | 50.228,00 |
| 04.11.2024 | 6,60 | 6,60 | 6,33 | 6,43 | 1,42% | 36.927,00 |
| 01.11.2024 | 6,52 | 6,55 | 6,33 | 6,34 | -0,63% | 31.654,00 |
| 31.10.2024 | 6,29 | 6,59 | 6,28 | 6,38 | 0,16% | 45.119,00 |
| 30.10.2024 | 6,60 | 6,61 | 6,30 | 6,37 | -3,34% | 53.557,00 |
| 29.10.2024 | 6,66 | 6,81 | 6,54 | 6,59 | -1,05% | 92.627,00 |
| 28.10.2024 | 6,90 | 7,07 | 6,66 | 6,66 | -3,55% | 110.778,00 |
| 25.10.2024 | 6,86 | 7,06 | 6,75 | 6,91 | 0,95% | 40.500,00 |
| 24.10.2024 | 6,83 | 6,87 | 6,73 | 6,84 | -0,15% | 33.382,00 |
| 23.10.2024 | 6,88 | 6,92 | 6,77 | 6,85 | -0,15% | 35.254,00 |
| 22.10.2024 | 6,88 | 7,31 | 6,86 | 6,86 | 0,44% | 73.756,00 |
| 21.10.2024 | 7,16 | 7,16 | 6,78 | 6,83 | -4,74% | 50.270,00 |
| 18.10.2024 | 6,98 | 7,40 | 6,88 | 7,17 | 6,54% | 92.468,00 |
| 17.10.2024 | 6,72 | 6,90 | 6,56 | 6,73 | -2,60% | 89.173,00 |
| 16.10.2024 | 6,95 | 7,37 | 6,87 | 6,91 | 1,02% | 36.428,00 |
| 15.10.2024 | 7,25 | 7,37 | 6,77 | 6,84 | -9,52% | 103.810,00 |
| 14.10.2024 | 7,24 | 7,60 | 7,02 | 7,56 | 3,70% | 88.615,00 |
| 11.10.2024 | 7,25 | 7,47 | 7,19 | 7,29 | -0,41% | 78.065,00 |
| 10.10.2024 | 7,39 | 7,49 | 7,04 | 7,32 | -0,95% | 77.748,00 |
| 09.10.2024 | 7,29 | 7,61 | 6,88 | 7,39 | -0,67% | 120.707,00 |
| 08.10.2024 | 7,35 | 7,64 | 7,12 | 7,44 | -6,77% | 156.390,00 |
| 07.10.2024 | 8,00 | 8,10 | 7,50 | 7,98 | 4,72% | 338.841,00 |
| 04.10.2024 | 8,50 | 8,50 | 7,47 | 7,62 | -6,16% | 382.468,00 |
| 03.10.2024 | 7,50 | 8,12 | 7,14 | 8,12 | 5,18% | 224.512,00 |
| 02.10.2024 | 7,93 | 8,58 | 7,19 | 7,72 | 4,89% | 653.362,00 |
| 01.10.2024 | 7,15 | 7,70 | 6,75 | 7,36 | 7,13% | 516.043,00 |
| 30.09.2024 | 6,95 | 7,45 | 6,70 | 6,87 | 5,13% | 372.413,00 |
| 27.09.2024 | 6,40 | 6,73 | 6,31 | 6,54 | 3,08% | 100.213,00 |