Holen Sie sich die Stockscreener-App
6.34
1.16%
-0.0747
Handel nachbörslich:
6.34
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-30 | $6.49 | $6.30 | $0.19 | 3,007.0 | -1.16% |
| 2025-12-29 | $6.49 | $6.10 | $0.3881 | 9,156.0 | +2.80% |
| 2025-12-26 | $6.25 | $6.20 | $0.05 | 2,217.0 | +0.81% |
| 2025-12-24 | $6.21 | $6.01 | $0.20 | 3,231.0 | +1.81% |
| 2025-12-23 | $6.09 | $5.95 | $0.14 | 2,492.0 | +1.33% |
| 2025-12-22 | $6.10 | $5.90 | $0.20 | 4,268.0 | -3.23% |
| 2025-12-19 | $6.20 | $6.00 | $0.20 | 2,934.0 | +3.33% |
| 2025-12-18 | $6.06 | $5.90 | $0.1554 | 2,955.0 | +0.33% |
| 2025-12-17 | $6.00 | $5.90 | $0.10 | 3,344.0 | +2.57% |
| 2025-12-16 | $6.07 | $5.70 | $0.37 | 7,981.0 | -0.68% |
| 2025-12-15 | $6.09 | $5.70 | $0.39 | 5,515.0 | -3.61% |
| 2025-12-12 | $6.10 | $5.99 | $0.11 | 5,356.0 | +1.50% |
| 2025-12-11 | $6.00 | $5.95 | $0.05 | 18,571.0 | +0.18% |
| 2025-12-10 | $6.01 | $5.90 | $0.11 | 10,500.0 | +0.15% |
| 2025-12-09 | $6.00 | $5.88 | $0.1235 | 7,700.0 | +4.55% |
| 2025-12-08 | $5.88 | $5.64 | $0.24 | 3,123.0 | +1.60% |
| 2025-12-05 | $6.00 | $5.63 | $0.369 | 6,169.0 | -4.58% |
| 2025-12-04 | $5.90 | $5.60 | $0.30 | 5,092.0 | +3.87% |
| 2025-12-03 | $5.95 | $5.66 | $0.2845 | 12,928.0 | -4.86% |
| 2025-12-02 | $5.98 | $5.55 | $0.43 | 17,197.0 | +2.93% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $6.49 | $5.47 | $1.02 | 181,339.0 | +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% |
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.50 | $19.00 | $4.50 | 43,518.9 | +3.26% |
| 2023-11 | $26.20 | $15.30 | $10.90 | 39,437.8 | -14.34% |
| 2023-10 | $41.00 | $24.65 | $16.35 | 70,271.0 | -33.60% |
| 2023-09 | $38.00 | $22.85 | $15.15 | 69,545.9 | +13.51% |
| 2023-08 | $36.71 | $28.60 | $8.11 | 55,215.4 | +5.05% |
| 2023-07 | $32.90 | $29.05 | $3.85 | 50,023.9 | +8.49% |
| 2023-06 | $31.90 | $27.30 | $4.60 | 54,398.0 | -0.95% |
| 2023-05 | $32.00 | $24.30 | $7.70 | 65,057.4 | +11.56% |
| 2023-04 | $27.85 | $23.00 | $4.85 | 36,365.7 | +7.06% |
| 2023-03 | $25.00 | $20.27 | $4.73 | 25,087.8 | +10.76% |
| 2023-02 | $22.50 | $18.80 | $3.70 | 36,369.9 | +12.06% |
| 2023-01 | $20.00 | $14.10 | $5.90 | 68,038.9 | +16.37% |
2.31%
0.00%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):