Holen Sie sich die Stockscreener-App
8.24
4.07%
-0.35
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-01 | $8.53 | $8.20 | $0.33 | 1,647,582.0 | -4.07% |
| 2025-07-31 | $8.77 | $8.35 | $0.415 | 2,926,278.0 | +0.23% |
| 2025-07-30 | $8.89 | $8.56 | $0.33 | 1,556,625.0 | -1.83% |
| 2025-07-29 | $8.97 | $8.60 | $0.37 | 2,076,989.0 | -1.47% |
| 2025-07-28 | $9.09 | $8.69 | $0.405 | 1,295,759.0 | -0.89% |
| 2025-07-25 | $9.25 | $8.63 | $0.62 | 3,534,118.0 | -5.10% |
| 2025-07-24 | $9.90 | $9.37 | $0.53 | 1,933,208.0 | -4.17% |
| 2025-07-23 | $9.85 | $9.79 | $0.06 | 325,974.0 | +0.41% |
| 2025-07-22 | $10.01 | $9.63 | $0.3798 | 1,208,777.0 | -2.10% |
| 2025-07-21 | $10.09 | $9.71 | $0.38 | 1,670,467.0 | +1.63% |
| 2025-07-18 | $10.17 | $9.82 | $0.353 | 1,374,972.0 | -2.86% |
| 2025-07-17 | $10.38 | $10.05 | $0.33 | 1,869,452.0 | +0.80% |
| 2025-07-16 | $10.66 | $10.05 | $0.61 | 1,758,836.0 | -5.19% |
| 2025-07-15 | $10.75 | $10.55 | $0.2047 | 1,017,349.0 | +0.09% |
| 2025-07-14 | $10.90 | $10.53 | $0.37 | 2,685,089.0 | -0.09% |
| 2025-07-11 | $10.87 | $10.35 | $0.5247 | 2,298,580.0 | +2.81% |
| 2025-07-10 | $10.37 | $9.96 | $0.4064 | 1,610,258.0 | +4.04% |
| 2025-07-09 | $10.31 | $9.63 | $0.68 | 1,776,123.0 | -1.20% |
| 2025-07-08 | $10.32 | $10.00 | $0.32 | 1,561,153.0 | +0.40% |
| 2025-07-07 | $10.34 | $9.84 | $0.50 | 1,994,589.0 | +1.52% |
| 2025-07-03 | $9.85 | $9.43 | $0.42 | 1,063,707.0 | +3.47% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $8.53 | $8.20 | $0.33 | 1,647,582.0 | +0.00% |
| 2025-07 | $10.90 | $8.20 | $2.70 | 39,590,239.0 | -13.08% |
| 2025-06 | $9.98 | $8.27 | $1.71 | 33,399,215.0 | +13.40% |
| 2025-05 | $9.10 | $7.82 | $1.28 | 17,950,404.0 | +5.69% |
| 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% |
2.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):