4,650$
-0,43%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.04.2026 | 4,67 | 4,71 | 4,53 | 4,63 | -0,86% | 34.620,00 |
| 17.04.2026 | 4,72 | 4,87 | 4,56 | 4,67 | -0,64% | 50.293,00 |
| 16.04.2026 | 4,52 | 5,00 | 4,40 | 4,70 | 4,91% | 171.984,00 |
| 15.04.2026 | 4,47 | 4,54 | 4,32 | 4,48 | 1,36% | 30.118,00 |
| 14.04.2026 | 4,26 | 4,45 | 4,26 | 4,42 | 4,12% | 37.367,00 |
| 13.04.2026 | 4,17 | 4,27 | 4,11 | 4,25 | 1,31% | 43.138,00 |
| 10.04.2026 | 4,25 | 4,31 | 4,10 | 4,19 | 1,21% | 65.100,00 |
| 09.04.2026 | 4,35 | 4,35 | 4,14 | 4,14 | -3,27% | 34.365,00 |
| 08.04.2026 | 4,36 | 4,55 | 4,25 | 4,28 | 0,59% | 42.444,00 |
| 07.04.2026 | 4,37 | 4,49 | 4,21 | 4,26 | -2,63% | 81.828,00 |
| 06.04.2026 | 4,17 | 4,43 | 4,16 | 4,37 | 4,30% | 43.996,00 |
| 02.04.2026 | 4,00 | 4,21 | 3,80 | 4,19 | 5,81% | 97.190,00 |
| 01.04.2026 | 4,09 | 4,22 | 3,93 | 3,96 | -5,94% | 126.043,00 |
| 31.03.2026 | 4,34 | 4,36 | 3,70 | 4,21 | -11,74% | 542.248,00 |
| 30.03.2026 | 4,85 | 5,00 | 4,73 | 4,77 | -1,85% | 66.615,00 |
| 27.03.2026 | 4,95 | 5,00 | 4,80 | 4,86 | 0,52% | 65.773,00 |
| 26.03.2026 | 5,38 | 5,38 | 4,82 | 4,84 | -10,63% | 103.174,00 |
| 25.03.2026 | 5,23 | 5,49 | 4,97 | 5,41 | 3,44% | 140.852,00 |
| 24.03.2026 | 5,20 | 5,30 | 5,17 | 5,23 | 1,16% | 23.759,00 |
| 23.03.2026 | 5,38 | 5,38 | 5,12 | 5,17 | -4,08% | 69.635,00 |
| 20.03.2026 | 5,60 | 5,67 | 5,35 | 5,39 | -3,23% | 60.855,00 |
| 19.03.2026 | 5,84 | 5,89 | 5,50 | 5,57 | -4,62% | 91.435,00 |
| 18.03.2026 | 6,10 | 6,11 | 5,84 | 5,84 | -4,26% | 33.122,00 |
| 17.03.2026 | 6,02 | 6,21 | 6,01 | 6,10 | 1,33% | 43.592,00 |
| 16.03.2026 | 6,00 | 6,16 | 5,92 | 6,02 | 2,38% | 60.599,00 |
| 13.03.2026 | 6,03 | 6,12 | 5,86 | 5,88 | -2,81% | 41.516,00 |
| 12.03.2026 | 6,25 | 6,31 | 5,98 | 6,05 | -3,66% | 48.856,00 |
| 11.03.2026 | 6,21 | 6,34 | 6,07 | 6,28 | 1,21% | 59.356,00 |
| 10.03.2026 | 6,21 | 6,34 | 6,14 | 6,21 | 0,57% | 32.198,00 |
| 09.03.2026 | 6,24 | 6,27 | 6,05 | 6,17 | -1,75% | 37.038,00 |
| 06.03.2026 | 6,16 | 6,49 | 6,16 | 6,28 | 0,64% | 32.096,00 |
| 05.03.2026 | 6,18 | 6,26 | 6,00 | 6,24 | -0,32% | 50.997,00 |
| 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 |
| 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% | 148.403,00 |
| 29.12.2025 | 6,13 | 6,13 | 5,80 | 5,83 | -5,97% | 249.334,00 |
| 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% | 47.163,00 |
| 22.12.2025 | 6,68 | 6,72 | 6,58 | 6,67 | 0,76% | 75.598,00 |
| 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 | 4,35% | 76.730,00 |
| 17.12.2025 | 6,59 | 6,59 | 6,40 | 6,44 | -1,83% | 76.652,00 |
| 16.12.2025 | 6,64 | 6,67 | 6,47 | 6,56 | -0,15% | 48.899,00 |
| 15.12.2025 | 6,94 | 6,94 | 6,53 | 6,57 | -5,74% | 100.475,00 |
| 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 | -0,15% | 67.517,00 |
| 10.12.2025 | 6,85 | 6,91 | 6,71 | 6,74 | -2,60% | 105.032,00 |
| 09.12.2025 | 6,84 | 7,07 | 6,72 | 6,92 | -1,00% | 148.879,00 |
| 08.12.2025 | 7,20 | 7,20 | 6,92 | 6,99 | -2,92% | 96.845,00 |
| 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% | 80.551,00 |
| 03.12.2025 | 6,77 | 6,95 | 6,70 | 6,94 | 2,66% | 97.046,00 |
| 02.12.2025 | 6,73 | 6,96 | 6,52 | 6,76 | 0,45% | 229.088,00 |
| 01.12.2025 | 6,51 | 6,83 | 6,32 | 6,73 | -5,61% | 402.046,00 |
| 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% | 142.242,00 |