Holen Sie sich die Stockscreener-App
4.39
0.34%
-0.01
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-21 | $4.48 | $4.37 | $0.1083 | 346,590.0 | -0.28% |
| 2026-08-20 | $4.42 | $4.34 | $0.085 | 526,301.0 | -0.45% |
| 2026-08-19 | $4.45 | $4.35 | $0.095 | 484,937.0 | +0.91% |
| 2026-08-18 | $4.42 | $4.30 | $0.125 | 582,460.0 | +0.23% |
| 2026-08-17 | $4.41 | $4.27 | $0.135 | 663,989.0 | -0.23% |
| 2026-08-14 | $4.52 | $4.37 | $0.155 | 791,467.0 | -3.31% |
| 2026-08-13 | $4.58 | $4.48 | $0.10 | 470,085.0 | -0.22% |
| 2026-08-12 | $4.54 | $4.43 | $0.11 | 579,569.0 | +2.48% |
| 2026-08-11 | $4.74 | $4.42 | $0.32 | 865,550.0 | -6.14% |
| 2026-08-10 | $4.87 | $4.66 | $0.215 | 696,619.0 | -2.88% |
| 2026-08-07 | $4.89 | $4.82 | $0.075 | 376,398.0 | +0.83% |
| 2026-08-06 | $4.86 | $4.76 | $0.10 | 223,344.0 | -1.43% |
| 2026-08-05 | $4.99 | $4.87 | $0.12 | 280,089.0 | -0.61% |
| 2026-08-04 | $4.98 | $4.88 | $0.10 | 208,766.0 | -0.81% |
| 2026-08-03 | $4.97 | $4.83 | $0.1408 | 375,988.0 | +2.06% |
| 2026-07-31 | $4.94 | $4.83 | $0.11 | 148,607.0 | -0.61% |
| 2026-07-30 | $4.96 | $4.81 | $0.15 | 209,729.0 | -1.61% |
| 2026-07-29 | $5.09 | $4.92 | $0.17 | 514,567.0 | +1.02% |
| 2026-07-28 | $4.93 | $4.83 | $0.10 | 415,685.0 | +1.23% |
| 2026-07-27 | $4.87 | $4.77 | $0.095 | 337,297.0 | +2.32% |
| 2026-07-24 | $4.76 | $4.65 | $0.115 | 313,063.0 | +0.64% |
| 2026-07-23 | $4.84 | $4.71 | $0.135 | 319,064.0 | -1.46% |
| 2026-07-22 | $4.82 | $4.75 | $0.07 | 246,414.0 | +0.00% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $4.99 | $4.27 | $0.72 | 7,472,152.0 | -9.72% |
| 2026-07 | $5.09 | $4.49 | $0.60 | 9,564,596.0 | +1.46% |
| 2026-06 | $5.58 | $4.58 | $1.00 | 15,614,792.0 | -8.76% |
| 2026-05 | $5.87 | $4.35 | $1.52 | 23,846,297.0 | +5.85% |
| 2026-04 | $5.23 | $4.63 | $0.60 | 21,984,842.0 | +3.55% |
| 2026-03 | $6.39 | $4.50 | $1.88 | 37,227,090.0 | -14.77% |
| 2026-02 | $5.96 | $4.90 | $1.06 | 20,744,788.0 | +9.55% |
| 2026-01 | $5.55 | $4.95 | $0.60 | 18,012,416.0 | -1.91% |
Finvolution Group Adr-Aktien (FINV) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $5.54 | $4.89 | $0.65 | 28,256,088.0 | +5.41% |
| 2025-11 | $6.38 | $4.70 | $1.68 | 31,789,322.0 | -18.33% |
| 2025-10 | $7.65 | $5.48 | $2.17 | 36,146,539.0 | -17.10% |
| 2025-09 | $8.29 | $7.31 | $0.98 | 31,664,725.0 | -10.67% |
| 2025-08 | $9.73 | $8.16 | $1.57 | 47,650,306.0 | -3.96% |
| 2025-07 | $10.90 | $8.35 | $2.55 | 37,942,657.0 | -9.39% |
| 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% |
1.03%
1.04%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):