2,450$
-6,13%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.08.2026 | 2,60 | 2,66 | 2,39 | 2,50 | -4,21% | 85.176,00 |
| 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 |
| 16.06.2026 | 4,18 | 4,18 | 4,04 | 4,09 | -2,51% | 30.299,00 |
| 15.06.2026 | 4,11 | 4,28 | 4,07 | 4,19 | 3,46% | 51.407,00 |
| 12.06.2026 | 3,90 | 4,08 | 3,90 | 4,05 | 2,79% | 34.117,00 |
| 11.06.2026 | 3,89 | 4,00 | 3,89 | 3,94 | -1,25% | 32.532,00 |
| 10.06.2026 | 3,90 | 4,07 | 3,90 | 3,99 | 2,57% | 29.140,00 |
| 09.06.2026 | 3,89 | 4,03 | 3,85 | 3,89 | 1,04% | 38.311,00 |
| 08.06.2026 | 3,91 | 3,94 | 3,79 | 3,85 | 0,26% | 55.882,00 |
| 05.06.2026 | 4,02 | 4,09 | 3,80 | 3,84 | -5,42% | 139.094,00 |
| 04.06.2026 | 4,02 | 4,20 | 4,02 | 4,06 | 0,74% | 28.906,00 |
| 03.06.2026 | 4,21 | 4,23 | 3,97 | 4,03 | -3,36% | 82.644,00 |
| 02.06.2026 | 4,45 | 4,52 | 4,13 | 4,17 | -4,14% | 180.656,00 |
| 01.06.2026 | 4,41 | 4,51 | 4,26 | 4,35 | 0,46% | 70.250,00 |
| 29.05.2026 | 4,27 | 4,42 | 4,15 | 4,33 | 2,61% | 113.328,00 |
| 28.05.2026 | 4,42 | 4,52 | 4,21 | 4,22 | -4,52% | 77.343,00 |
| 27.05.2026 | 4,24 | 4,52 | 4,23 | 4,42 | 5,24% | 230.909,00 |
| 26.05.2026 | 4,22 | 4,25 | 4,00 | 4,20 | 5,53% | 82.205,00 |
| 22.05.2026 | 4,27 | 4,35 | 3,90 | 3,98 | -8,40% | 213.800,00 |
| 21.05.2026 | 4,33 | 4,39 | 4,25 | 4,35 | 0,33% | 62.835,00 |
| 20.05.2026 | 4,38 | 4,44 | 4,25 | 4,33 | 0,48% | 33.294,00 |
| 19.05.2026 | 4,37 | 4,39 | 4,31 | 4,31 | -1,37% | 11.329,00 |
| 18.05.2026 | 4,41 | 4,48 | 4,33 | 4,37 | -1,35% | 23.309,00 |
| 15.05.2026 | 4,55 | 4,55 | 4,37 | 4,43 | -0,89% | 31.360,00 |
| 14.05.2026 | 4,53 | 4,60 | 4,35 | 4,47 | -0,45% | 49.311,00 |
| 13.05.2026 | 4,87 | 4,98 | 4,48 | 4,49 | -7,99% | 220.682,00 |
| 12.05.2026 | 4,99 | 4,99 | 4,85 | 4,88 | -1,61% | 59.553,00 |
| 11.05.2026 | 4,97 | 5,01 | 4,95 | 4,96 | 0,20% | 67.953,00 |
| 08.05.2026 | 4,95 | 4,98 | 4,91 | 4,95 | 0,61% | 53.819,00 |
| 07.05.2026 | 4,98 | 5,00 | 4,85 | 4,92 | 0,00% | 89.651,00 |
| 06.05.2026 | 4,93 | 4,97 | 4,81 | 4,92 | 0,41% | 35.244,00 |
| 05.05.2026 | 4,92 | 4,92 | 4,85 | 4,90 | -0,20% | 29.736,00 |
| 04.05.2026 | 4,81 | 4,95 | 4,77 | 4,91 | 2,72% | 53.180,00 |
| 01.05.2026 | 4,70 | 4,79 | 4,70 | 4,78 | 2,25% | 19.005,00 |
| 30.04.2026 | 4,68 | 4,72 | 4,58 | 4,68 | 1,96% | 17.132,00 |
| 29.04.2026 | 4,70 | 4,75 | 4,52 | 4,59 | -2,65% | 34.729,00 |
| 28.04.2026 | 4,60 | 4,75 | 4,60 | 4,71 | 1,95% | 26.790,00 |
| 27.04.2026 | 4,67 | 4,69 | 4,52 | 4,62 | -0,86% | 21.702,00 |
| 24.04.2026 | 4,65 | 4,69 | 4,59 | 4,66 | 0,65% | 35.776,00 |
| 23.04.2026 | 4,71 | 4,72 | 4,55 | 4,63 | -3,34% | 40.618,00 |
| 22.04.2026 | 4,63 | 4,79 | 4,59 | 4,79 | 4,81% | 30.284,00 |
| 21.04.2026 | 4,68 | 4,72 | 4,52 | 4,57 | -1,30% | 28.712,00 |
| 20.04.2026 | 4,67 | 4,71 | 4,53 | 4,63 | -0,86% | 34.461,00 |
| 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 |