Holen Sie sich die Stockscreener-App
6.98
5.28%
0.35
Handel nachbörslich:
6.98
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-29 | $7.07 | $6.68 | $0.39 | 1,692,782.0 | +5.28% |
| 2024-11-27 | $6.71 | $6.27 | $0.44 | 2,068,599.0 | +5.57% |
| 2024-11-26 | $6.36 | $6.15 | $0.21 | 609,644.0 | +0.64% |
| 2024-11-25 | $6.26 | $6.15 | $0.11 | 697,003.0 | +0.97% |
| 2024-11-22 | $6.39 | $6.16 | $0.23 | 698,459.0 | -1.75% |
| 2024-11-21 | $6.38 | $6.21 | $0.165 | 493,526.0 | -0.16% |
| 2024-11-20 | $6.32 | $6.18 | $0.14 | 413,709.0 | +1.12% |
| 2024-11-19 | $6.37 | $6.04 | $0.33 | 439,258.0 | +3.32% |
| 2024-11-18 | $6.17 | $5.97 | $0.195 | 920,999.0 | +1.52% |
| 2024-11-15 | $6.00 | $5.85 | $0.155 | 557,931.0 | +2.06% |
| 2024-11-14 | $5.99 | $5.80 | $0.185 | 264,016.0 | -2.02% |
| 2024-11-13 | $6.05 | $5.92 | $0.13 | 360,432.0 | -0.83% |
| 2024-11-12 | $6.09 | $5.94 | $0.15 | 351,056.0 | -2.92% |
| 2024-11-11 | $6.19 | $5.97 | $0.2238 | 352,160.0 | +2.66% |
| 2024-11-08 | $6.26 | $5.99 | $0.27 | 277,314.0 | -4.60% |
| 2024-11-07 | $6.39 | $6.28 | $0.11 | 305,395.0 | +0.80% |
| 2024-11-06 | $6.29 | $6.15 | $0.145 | 309,859.0 | +0.00% |
| 2024-11-05 | $6.29 | $6.15 | $0.145 | 395,233.0 | +2.46% |
| 2024-11-04 | $6.13 | $5.94 | $0.19 | 346,959.0 | +2.69% |
| 2024-11-01 | $6.07 | $5.94 | $0.13 | 320,022.0 | -1.98% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $7.07 | $5.80 | $1.27 | 13,567,138.0 | +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% |
Finvolution Group Adr-Aktien (FINV) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $5.22 | $4.56 | $0.66 | 22,660,950.0 | +6.21% |
| 2022-11 | $5.39 | $4.23 | $1.16 | 19,091,571.0 | +7.60% |
| 2022-10 | $5.01 | $4.08 | $0.93 | 10,855,757.0 | +1.40% |
| 2022-09 | $4.89 | $4.12 | $0.77 | 7,237,184.0 | -13.01% |
| 2022-08 | $5.01 | $4.10 | $0.91 | 10,077,057.0 | +17.42% |
| 2022-07 | $4.95 | $4.15 | $0.80 | 11,489,828.0 | -11.79% |
| 2022-06 | $4.87 | $4.00 | $0.87 | 11,714,343.0 | +12.83% |
| 2022-05 | $4.30 | $3.40 | $0.90 | 11,372,016.0 | +11.97% |
| 2022-04 | $4.29 | $3.52 | $0.775 | 9,362,157.0 | -5.29% |
| 2022-03 | $4.84 | $2.68 | $2.16 | 26,307,150.0 | -2.46% |
| 2022-02 | $4.62 | $3.90 | $0.72 | 13,214,121.0 | +3.04% |
| 2022-01 | $5.12 | $3.50 | $1.62 | 27,279,664.0 | -19.88% |
0.46%
0.07%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):