Holen Sie sich die Stockscreener-App
8.66
4.34%
0.36
Handel nachbörslich:
8.70
0.04
+0.46%
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-05-12 | $8.79 | $8.49 | $0.30 | 491,823.0 | +4.34% |
| 2025-05-09 | $8.53 | $8.17 | $0.3595 | 381,688.0 | -0.12% |
| 2025-05-08 | $8.47 | $8.17 | $0.30 | 476,810.0 | -0.60% |
| 2025-05-07 | $8.59 | $8.31 | $0.28 | 409,844.0 | -3.13% |
| 2025-05-06 | $8.72 | $8.33 | $0.39 | 1,145,184.0 | +2.37% |
| 2025-05-05 | $8.49 | $8.19 | $0.30 | 3,028,734.0 | +0.36% |
| 2025-05-02 | $8.49 | $8.19 | $0.30 | 666,218.0 | +5.13% |
| 2025-05-01 | $8.08 | $7.82 | $0.26 | 564,765.0 | +1.01% |
| 2025-04-30 | $8.00 | $7.71 | $0.29 | 430,338.0 | +0.64% |
| 2025-04-29 | $7.92 | $7.80 | $0.12 | 1,575,565.0 | +0.77% |
| 2025-04-28 | $7.88 | $7.69 | $0.19 | 512,403.0 | +1.43% |
| 2025-04-25 | $7.76 | $7.54 | $0.225 | 501,894.0 | -0.39% |
| 2025-04-24 | $7.80 | $7.42 | $0.38 | 974,226.0 | +1.18% |
| 2025-04-23 | $7.79 | $7.41 | $0.385 | 1,298,166.0 | +3.67% |
| 2025-04-22 | $7.44 | $7.12 | $0.32 | 958,192.0 | +4.69% |
| 2025-04-21 | $7.16 | $6.92 | $0.243 | 970,846.0 | -1.82% |
| 2025-04-17 | $7.33 | $7.05 | $0.28 | 1,433,557.0 | -0.69% |
| 2025-04-16 | $7.47 | $6.98 | $0.49 | 4,404,776.0 | -5.26% |
| 2025-04-15 | $8.01 | $7.54 | $0.47 | 1,763,130.0 | -4.40% |
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 |
|---|---|---|---|---|---|
| 2025-05 | $8.79 | $7.82 | $0.97 | 7,656,889.0 | +9.48% |
| 2025-04 | $10.19 | $6.92 | $3.27 | 28,763,081.0 | -17.86% |
| 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% |
3.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):