Holen Sie sich die Stockscreener-App
2.29
1.78%
0.04
Handel nachbörslich:
2.29
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-17 | $2.32 | $2.26 | $0.06 | 4,985.0 | +1.78% |
| 2026-08-14 | $2.30 | $2.22 | $0.08 | 3,358.0 | -7.40% |
| 2026-08-13 | $2.46 | $2.25 | $0.21 | 22,891.0 | +6.11% |
| 2026-08-12 | $2.29 | $2.20 | $0.09 | 9,990.0 | +1.78% |
| 2026-08-11 | $2.31 | $2.20 | $0.11 | 5,071.0 | -1.75% |
| 2026-08-10 | $2.30 | $2.16 | $0.14 | 8,265.0 | +3.39% |
| 2026-08-07 | $2.25 | $2.10 | $0.15 | 5,858.0 | -1.99% |
| 2026-08-06 | $2.41 | $2.10 | $0.31 | 15,929.0 | -3.00% |
| 2026-08-05 | $2.37 | $2.11 | $0.26 | 6,289.0 | +0.00% |
| 2026-08-04 | $2.33 | $2.05 | $0.2799 | 7,220.0 | +8.87% |
| 2026-08-03 | $2.18 | $2.05 | $0.13 | 3,423.0 | +4.39% |
| 2026-07-31 | $2.15 | $2.05 | $0.10 | 1,275.0 | -6.82% |
| 2026-07-30 | $2.20 | $2.04 | $0.16 | 4,449.0 | -7.17% |
| 2026-07-29 | $2.37 | $2.08 | $0.29 | 18,089.0 | -2.47% |
| 2026-07-28 | $2.43 | $2.35 | $0.085 | 1,049.0 | +6.58% |
| 2026-07-27 | $2.33 | $2.22 | $0.1149 | 1,915.0 | -4.60% |
| 2026-07-24 | $2.39 | $2.34 | $0.05 | 2,131.0 | +3.46% |
| 2026-07-23 | $2.44 | $2.31 | $0.13 | 3,265.0 | -1.70% |
| 2026-07-22 | $2.46 | $2.29 | $0.165 | 10,211.0 | -0.63% |
| 2026-07-21 | $2.55 | $2.32 | $0.2348 | 15,423.0 | -7.98% |
| 2026-07-20 | $2.99 | $2.51 | $0.48 | 32,004.0 | -11.99% |
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cnfinance Holdings Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cnfinance Holdings Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $2.46 | $2.05 | $0.41 | 98,264.0 | +11.71% |
| 2026-07 | $3.39 | $2.04 | $1.35 | 787,663.0 | -25.99% |
| 2026-06 | $3.20 | $2.60 | $0.60 | 58,761.0 | -11.50% |
| 2026-05 | $3.85 | $2.54 | $1.31 | 177,957.0 | +16.36% |
| 2026-04 | $3.60 | $2.58 | $1.02 | 67,491.0 | -31.20% |
| 2026-03 | $5.20 | $3.40 | $1.80 | 119,543.0 | -25.25% |
| 2026-02 | $6.00 | $4.90 | $1.10 | 68,743.0 | -11.60% |
| 2026-01 | $6.30 | $4.00 | $2.30 | 191,470.0 | -2.20% |
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.49 | $5.47 | $1.02 | 178,332.0 | +15.70% |
| 2025-11 | $5.50 | $4.34 | $1.16 | 146,785.0 | +9.63% |
| 2025-10 | $5.25 | $3.65 | $1.60 | 564,769.0 | +19.28% |
| 2025-09 | $6.25 | $2.35 | $3.90 | 2,674,084.4 | +2.20% |
| 2025-08 | $8.80 | $3.71 | $5.09 | 294,341.3 | -43.43% |
| 2025-07 | $8.30 | $6.02 | $2.28 | 364,114.6 | +11.51% |
| 2025-06 | $7.71 | $3.70 | $4.00 | 606,654.4 | +61.97% |
| 2025-05 | $8.70 | $3.68 | $5.02 | 267,917.9 | -47.11% |
| 2025-04 | $9.60 | $6.30 | $3.30 | 233,119.6 | -2.72% |
| 2025-03 | $11.20 | $6.00 | $5.20 | 208,371.1 | -28.44% |
| 2025-02 | $13.10 | $10.52 | $2.58 | 39,924.8 | -11.38% |
| 2025-01 | $13.90 | $9.40 | $4.50 | 62,976.2 | +29.47% |
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.11 | $2.69 | 106,588.5 | -0.01% |
| 2024-11 | $15.44 | $9.03 | $6.41 | 121,594.0 | -11.21% |
| 2024-10 | $28.40 | $10.60 | $17.80 | 789,715.9 | -14.40% |
| 2024-09 | $12.50 | $9.08 | $3.42 | 30,843.5 | +12.61% |
| 2024-08 | $13.40 | $8.60 | $4.80 | 156,846.2 | +2.78% |
| 2024-07 | $16.80 | $10.18 | $6.62 | 188,192.0 | -33.33% |
| 2024-06 | $18.50 | $15.30 | $3.20 | 32,375.4 | +4.52% |
| 2024-05 | $18.90 | $13.89 | $5.00 | 32,115.8 | -16.22% |
| 2024-04 | $21.47 | $17.50 | $3.97 | 24,537.3 | -10.63% |
| 2024-03 | $23.40 | $16.60 | $6.80 | 31,552.5 | -10.04% |
| 2024-02 | $24.85 | $19.40 | $5.45 | 30,602.3 | -4.92% |
| 2024-01 | $25.43 | $20.86 | $4.57 | 25,666.7 | +9.01% |
1.34%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):