1,470$
-2,00%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 1,47 | 1,49 | 1,43 | 1,43 | -3,38% | 25.479,00 |
| 05.11.2026 | 1,59 | 1,59 | 1,43 | 1,48 | -4,52% | 36.725,00 |
| 04.11.2026 | 1,58 | 1,62 | 1,50 | 1,55 | -0,96% | 49.350,00 |
| 03.11.2026 | 1,60 | 1,60 | 1,54 | 1,57 | -4,86% | 50.815,00 |
| 02.11.2026 | 1,67 | 1,74 | 1,58 | 1,65 | 1,54% | 123.845,00 |
| 30.10.2026 | 1,80 | 1,82 | 1,59 | 1,62 | -5,26% | 608.272,00 |
| 29.10.2026 | 1,34 | 1,88 | 1,34 | 1,71 | 36,80% | 10.801.722,00 |
| 28.10.2026 | 1,36 | 1,38 | 1,24 | 1,25 | -4,58% | 77.373,00 |
| 27.10.2026 | 1,31 | 1,33 | 1,30 | 1,31 | 0,00% | 10.865,00 |
| 26.10.2026 | 1,32 | 1,38 | 1,27 | 1,31 | 1,16% | 15.310,00 |
| 23.10.2026 | 1,31 | 1,34 | 1,27 | 1,30 | 1,17% | 3.552,00 |
| 22.10.2026 | 1,31 | 1,35 | 1,27 | 1,28 | -3,03% | 16.151,00 |
| 21.10.2026 | 1,29 | 1,43 | 1,29 | 1,32 | 5,18% | 93.420,00 |
| 20.10.2026 | 1,34 | 1,34 | 1,25 | 1,26 | -5,99% | 25.573,00 |
| 19.10.2026 | 1,32 | 1,40 | 1,21 | 1,34 | 4,30% | 92.904,00 |
| 16.10.2026 | 1,26 | 1,32 | 1,21 | 1,28 | 5,79% | 63.485,00 |
| 15.10.2026 | 1,19 | 1,28 | 1,17 | 1,21 | 0,00% | 33.338,00 |
| 14.10.2026 | 1,26 | 1,32 | 1,21 | 1,21 | -6,20% | 28.228,00 |
| 13.10.2026 | 1,20 | 1,32 | 1,13 | 1,29 | 2,38% | 94.794,00 |
| 12.10.2026 | 1,32 | 1,32 | 1,22 | 1,26 | -6,32% | 41.418,00 |
| 09.10.2026 | 1,30 | 1,37 | 1,30 | 1,35 | 2,67% | 16.700,00 |
| 08.10.2026 | 1,29 | 1,40 | 1,29 | 1,31 | -3,68% | 41.190,00 |
| 07.10.2026 | 1,35 | 1,40 | 1,30 | 1,36 | 1,49% | 16.681,00 |
| 06.10.2026 | 1,35 | 1,36 | 1,34 | 1,34 | -4,96% | 6.176,00 |
| 05.10.2026 | 1,30 | 1,44 | 1,30 | 1,41 | 7,63% | 34.442,00 |
| 02.10.2026 | 1,30 | 1,33 | 1,26 | 1,31 | -1,50% | 40.765,00 |
| 01.10.2026 | 1,38 | 1,43 | 1,33 | 1,33 | -4,32% | 24.012,00 |
| 30.09.2026 | 1,39 | 1,42 | 1,38 | 1,39 | 0,72% | 20.211,00 |
| 29.09.2026 | 1,43 | 1,43 | 1,38 | 1,38 | -4,17% | 18.177,00 |
| 28.09.2026 | 1,51 | 1,51 | 1,42 | 1,44 | -4,64% | 27.259,00 |
| 25.09.2026 | 1,51 | 1,52 | 1,49 | 1,51 | -0,66% | 17.086,00 |
| 24.09.2026 | 1,55 | 1,55 | 1,50 | 1,52 | -1,30% | 23.461,00 |
| 23.09.2026 | 1,60 | 1,60 | 1,52 | 1,54 | -1,28% | 34.006,00 |
| 22.09.2026 | 1,55 | 1,58 | 1,55 | 1,56 | 0,65% | 41.993,00 |
| 21.09.2026 | 1,51 | 1,59 | 1,46 | 1,55 | 6,16% | 158.189,00 |
| 18.09.2026 | 1,52 | 1,62 | 1,46 | 1,46 | -2,01% | 68.564,00 |
| 17.09.2026 | 1,46 | 1,58 | 1,46 | 1,49 | -0,15% | 20.761,00 |
| 16.09.2026 | 1,42 | 1,50 | 1,42 | 1,49 | 3,63% | 29.356,00 |
| 15.09.2026 | 1,45 | 1,48 | 1,42 | 1,44 | -2,04% | 32.846,00 |
| 14.09.2026 | 1,43 | 1,48 | 1,43 | 1,47 | 2,08% | 13.291,00 |
| 11.09.2026 | 1,44 | 1,48 | 1,42 | 1,44 | 0,00% | 18.575,00 |
| 10.09.2026 | 1,50 | 1,52 | 1,42 | 1,44 | -4,64% | 57.538,00 |
| 09.09.2026 | 1,58 | 1,58 | 1,50 | 1,51 | -0,66% | 85.714,00 |
| 08.09.2026 | 1,70 | 1,72 | 1,52 | 1,52 | -10,59% | 154.429,00 |
| 04.09.2026 | 1,73 | 1,86 | 1,70 | 1,70 | -6,08% | 156.534,00 |
| 03.09.2026 | 1,79 | 1,83 | 1,76 | 1,81 | 0,00% | 52.401,00 |
| 02.09.2026 | 1,86 | 1,89 | 1,70 | 1,81 | -4,99% | 94.311,00 |
| 01.09.2026 | 1,95 | 1,99 | 1,86 | 1,91 | -5,22% | 86.977,00 |
| 31.08.2026 | 2,10 | 2,12 | 1,88 | 2,01 | -4,29% | 92.112,00 |
| 28.08.2026 | 2,13 | 2,15 | 1,95 | 2,10 | -3,23% | 201.725,00 |
| 27.08.2026 | 2,30 | 2,33 | 2,14 | 2,17 | -5,24% | 103.729,00 |
| 26.08.2026 | 2,32 | 2,36 | 2,25 | 2,29 | -1,72% | 26.223,00 |
| 25.08.2026 | 2,53 | 2,53 | 2,29 | 2,33 | 0,43% | 16.104,00 |
| 24.08.2026 | 2,45 | 2,45 | 2,32 | 2,32 | -4,53% | 23.728,00 |
| 21.08.2026 | 2,41 | 2,50 | 2,32 | 2,43 | 2,97% | 15.640,00 |
| 20.08.2026 | 2,36 | 2,43 | 2,30 | 2,36 | -1,67% | 36.879,00 |
| 19.08.2026 | 2,37 | 2,55 | 2,30 | 2,40 | 3,00% | 54.121,00 |
| 18.08.2026 | 2,28 | 2,50 | 2,28 | 2,33 | 4,95% | 36.324,00 |
| 17.08.2026 | 2,27 | 2,33 | 2,22 | 2,22 | -2,63% | 24.435,00 |
| 14.08.2026 | 2,28 | 2,30 | 2,25 | 2,28 | -1,72% | 9.943,00 |
| 13.08.2026 | 2,29 | 2,34 | 2,26 | 2,32 | 0,00% | 26.094,00 |
| 12.08.2026 | 2,38 | 2,46 | 2,25 | 2,32 | -4,13% | 29.942,00 |
| 11.08.2026 | 2,46 | 2,53 | 2,33 | 2,42 | -3,20% | 30.135,00 |
| 10.08.2026 | 2,60 | 2,66 | 2,39 | 2,50 | -4,21% | 86.391,00 |
| 07.08.2026 | 2,60 | 2,64 | 2,60 | 2,61 | 4,40% | 19.121,00 |
| 06.08.2026 | 2,70 | 2,70 | 2,42 | 2,50 | -8,42% | 16.783,00 |
| 05.08.2026 | 2,40 | 2,78 | 2,33 | 2,73 | 14,23% | 97.945,00 |
| 04.08.2026 | 2,20 | 2,39 | 2,20 | 2,39 | 10,14% | 39.053,00 |
| 03.08.2026 | 2,19 | 2,28 | 2,16 | 2,17 | 0,46% | 135.460,00 |
| 31.07.2026 | 2,20 | 2,21 | 2,16 | 2,16 | -2,70% | 19.054,00 |
| 30.07.2026 | 2,20 | 2,24 | 2,15 | 2,22 | 1,83% | 29.463,00 |
| 29.07.2026 | 2,19 | 2,27 | 2,16 | 2,18 | 0,46% | 20.785,00 |
| 28.07.2026 | 2,13 | 2,21 | 2,13 | 2,17 | 0,93% | 14.108,00 |
| 27.07.2026 | 2,16 | 2,26 | 2,12 | 2,15 | -0,46% | 49.718,00 |
| 24.07.2026 | 2,18 | 2,21 | 2,15 | 2,16 | -2,70% | 27.595,00 |
| 23.07.2026 | 2,28 | 2,35 | 2,19 | 2,22 | -3,06% | 60.980,00 |
| 22.07.2026 | 2,42 | 2,44 | 2,26 | 2,29 | -5,76% | 70.297,00 |
| 21.07.2026 | 2,53 | 2,59 | 2,43 | 2,43 | -1,82% | 24.380,00 |
| 20.07.2026 | 2,50 | 2,61 | 2,44 | 2,48 | -0,60% | 131.945,00 |
| 17.07.2026 | 2,57 | 2,57 | 2,42 | 2,49 | -2,35% | 49.975,00 |
| 16.07.2026 | 2,57 | 2,62 | 2,52 | 2,55 | -1,92% | 61.550,00 |
| 15.07.2026 | 2,73 | 2,85 | 2,50 | 2,60 | -5,80% | 135.486,00 |
| 14.07.2026 | 2,93 | 2,95 | 2,73 | 2,76 | -5,48% | 53.025,00 |
| 13.07.2026 | 2,89 | 2,95 | 2,84 | 2,92 | -1,02% | 46.166,00 |
| 10.07.2026 | 2,98 | 3,02 | 2,77 | 2,95 | 0,34% | 102.265,00 |
| 09.07.2026 | 3,00 | 3,14 | 2,83 | 2,94 | -1,01% | 198.719,00 |
| 08.07.2026 | 2,94 | 3,05 | 2,90 | 2,97 | -0,34% | 38.691,00 |
| 07.07.2026 | 2,97 | 3,02 | 2,83 | 2,98 | 0,68% | 97.411,00 |
| 06.07.2026 | 2,91 | 3,14 | 2,91 | 2,96 | 3,50% | 35.083,00 |
| 02.07.2026 | 3,04 | 3,04 | 2,82 | 2,86 | -4,98% | 51.438,00 |
| 01.07.2026 | 2,90 | 3,12 | 2,90 | 3,01 | 4,70% | 44.789,00 |
| 30.06.2026 | 3,01 | 3,05 | 2,86 | 2,88 | -4,96% | 72.450,00 |
| 29.06.2026 | 3,05 | 3,25 | 2,90 | 3,03 | 0,50% | 65.644,00 |
| 26.06.2026 | 2,99 | 3,13 | 2,93 | 3,01 | -0,99% | 56.493,00 |
| 25.06.2026 | 3,00 | 3,13 | 2,98 | 3,04 | 0,33% | 60.723,00 |
| 24.06.2026 | 2,77 | 3,12 | 2,75 | 3,03 | 7,07% | 200.776,00 |
| 23.06.2026 | 3,19 | 3,57 | 2,70 | 2,83 | -28,89% | 836.590,00 |
| 22.06.2026 | 4,00 | 4,29 | 3,93 | 3,98 | -0,75% | 128.276,00 |
| 18.06.2026 | 3,92 | 4,19 | 3,87 | 4,01 | 2,30% | 84.874,00 |
| 17.06.2026 | 4,10 | 4,25 | 3,91 | 3,92 | -4,04% | 26.424,00 |