Holen Sie sich die Stockscreener-App
2.825
2.28%
-0.025
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-07 | $2.93 | $2.73 | $0.20 | 4,267.0 | +0.70% |
| 2026-07-06 | $2.97 | $2.83 | $0.14 | 3,318.0 | -2.90% |
| 2026-07-02 | $3.00 | $2.81 | $0.19 | 16,492.0 | +2.26% |
| 2026-07-01 | $2.96 | $2.71 | $0.25 | 4,658.0 | +3.61% |
| 2026-06-30 | $2.99 | $2.60 | $0.3899 | 5,715.0 | +1.84% |
| 2026-06-29 | $2.85 | $2.72 | $0.1318 | 2,933.0 | -5.06% |
| 2026-06-26 | $2.93 | $2.85 | $0.08 | 4,194.0 | +0.88% |
| 2026-06-25 | $3.01 | $2.80 | $0.21 | 7,456.0 | -2.07% |
| 2026-06-24 | $3.10 | $2.81 | $0.2899 | 7,061.0 | -1.69% |
| 2026-06-23 | $3.00 | $2.95 | $0.05 | 960.0 | -4.53% |
| 2026-06-22 | $3.09 | $3.09 | $0.00 | 776.0 | +0.00% |
| 2026-06-18 | $3.09 | $3.09 | $0.00 | 452.0 | -0.32% |
| 2026-06-17 | $3.19 | $2.92 | $0.27 | 2,343.0 | +0.32% |
| 2026-06-16 | $3.09 | $3.06 | $0.03 | 1,463.0 | +0.98% |
| 2026-06-15 | $3.20 | $2.83 | $0.37 | 4,505.0 | -1.29% |
| 2026-06-12 | $3.20 | $3.10 | $0.10 | 2,844.0 | +0.00% |
| 2026-06-11 | $3.17 | $3.10 | $0.07 | 835.0 | +0.00% |
| 2026-06-10 | $3.20 | $3.00 | $0.20 | 1,863.0 | -1.13% |
| 2026-06-09 | $3.14 | $2.96 | $0.1755 | 3,000.0 | +4.52% |
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 |
|---|---|---|---|---|---|
| 2026-07 | $3.00 | $2.71 | $0.29 | 28,735.0 | +3.61% |
| 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% |
3.99%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):