Holen Sie sich die Stockscreener-App
9.97
1.38%
-0.14
Handel nachbörslich:
9.51
-0.46
-4.61%
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-02 | $10.19 | $9.80 | $0.385 | 964,922.0 | -1.38% |
| 2025-04-01 | $10.12 | $9.63 | $0.49 | 790,297.0 | +4.98% |
| 2025-03-31 | $9.81 | $9.53 | $0.28 | 892,369.0 | -1.33% |
| 2025-03-28 | $10.30 | $9.69 | $0.6149 | 1,197,949.0 | -6.69% |
| 2025-03-27 | $10.49 | $9.82 | $0.67 | 1,559,573.0 | +6.63% |
| 2025-03-26 | $9.86 | $9.58 | $0.278 | 858,580.0 | +1.03% |
| 2025-03-25 | $9.80 | $9.56 | $0.245 | 773,506.0 | -1.52% |
| 2025-03-24 | $10.06 | $9.79 | $0.27 | 895,446.0 | -1.79% |
| 2025-03-21 | $10.05 | $9.73 | $0.32 | 1,592,744.0 | +0.50% |
| 2025-03-20 | $10.31 | $9.53 | $0.78 | 1,517,923.0 | -5.84% |
| 2025-03-19 | $10.75 | $10.46 | $0.29 | 1,519,437.0 | -1.03% |
| 2025-03-18 | $11.08 | $9.76 | $1.32 | 4,571,386.0 | +17.54% |
| 2025-03-17 | $9.25 | $8.74 | $0.51 | 2,123,486.0 | +4.71% |
| 2025-03-14 | $8.74 | $8.51 | $0.23 | 1,087,480.0 | +4.94% |
| 2025-03-13 | $8.39 | $8.19 | $0.20 | 430,605.0 | -0.12% |
| 2025-03-12 | $8.38 | $8.23 | $0.15 | 594,261.0 | +0.61% |
| 2025-03-11 | $8.29 | $8.11 | $0.185 | 663,937.0 | +2.61% |
| 2025-03-10 | $8.25 | $7.93 | $0.32 | 546,797.0 | -3.36% |
| 2025-03-07 | $8.55 | $8.29 | $0.2575 | 461,209.0 | -1.07% |
| 2025-03-06 | $8.55 | $8.36 | $0.195 | 971,339.0 | -0.12% |
| 2025-03-05 | $8.45 | $8.17 | $0.28 | 637,211.0 | +4.85% |
| 2025-03-04 | $8.12 | $8.04 | $0.08 | 321,755.0 | -0.86% |
Finvolution Group Adr-Aktien (FINV) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Finvolution Group Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der FINV-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Finvolution Group Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Finvolution Group Adr-Aktien (FINV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $10.19 | $9.63 | $0.555 | 2,720,141.0 | +3.53% |
| 2025-03 | $11.08 | $7.93 | $3.15 | 23,915,171.0 | +16.87% |
| 2025-02 | $8.78 | $7.11 | $1.67 | 18,230,832.0 | +7.85% |
| 2025-01 | $7.97 | $6.45 | $1.52 | 15,223,058.0 | +12.52% |
Finvolution Group Adr-Aktien (FINV) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $7.29 | $6.65 | $0.64 | 12,627,432.0 | -2.58% |
| 2024-11 | $7.07 | $5.80 | $1.27 | 11,874,356.0 | +15.18% |
| 2024-10 | $7.24 | $5.71 | $1.53 | 18,923,618.0 | -1.94% |
| 2024-09 | $6.45 | $5.14 | $1.31 | 14,004,996.0 | +16.60% |
| 2024-08 | $5.80 | $4.97 | $0.825 | 12,013,905.0 | -5.02% |
| 2024-07 | $5.67 | $4.77 | $0.895 | 13,149,361.0 | +16.98% |
| 2024-06 | $4.86 | $4.63 | $0.225 | 11,344,217.0 | -0.21% |
| 2024-05 | $5.25 | $4.65 | $0.60 | 14,683,500.0 | +0.21% |
| 2024-04 | $5.41 | $4.64 | $0.77 | 14,349,861.0 | -5.36% |
| 2024-03 | $5.46 | $4.45 | $1.01 | 19,866,623.0 | -3.63% |
| 2024-02 | $5.30 | $4.61 | $0.695 | 14,687,092.0 | +8.73% |
| 2024-01 | $4.93 | $4.45 | $0.48 | 15,727,911.0 | -1.84% |
Finvolution Group Adr-Aktien (FINV) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.96 | $4.35 | $0.61 | 15,323,521.0 | +10.61% |
| 2023-11 | $5.19 | $4.22 | $0.97 | 19,814,450.0 | -6.34% |
| 2023-10 | $5.13 | $4.44 | $0.69 | 19,759,820.0 | -5.02% |
| 2023-09 | $5.21 | $4.90 | $0.3142 | 16,941,280.0 | -0.80% |
| 2023-08 | $6.05 | $4.96 | $1.09 | 23,600,010.0 | -14.48% |
| 2023-07 | $5.89 | $4.55 | $1.33 | 25,477,665.0 | +27.61% |
| 2023-06 | $4.69 | $3.87 | $0.82 | 15,158,688.0 | +19.17% |
| 2023-05 | $4.23 | $3.78 | $0.45 | 13,604,961.0 | -3.02% |
| 2023-04 | $4.34 | $3.63 | $0.71 | 15,356,001.0 | -4.56% |
| 2023-03 | $5.23 | $3.55 | $1.68 | 23,299,151.0 | -17.75% |
| 2023-02 | $5.92 | $5.04 | $0.878 | 16,358,766.0 | -7.65% |
| 2023-01 | $5.70 | $5.02 | $0.68 | 15,943,085.0 | +10.69% |
1.20%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):