Holen Sie sich die Stockscreener-App
5.10
0.79%
0.04
Handel nachbörslich:
5.10
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-05-05 | $5.17 | $5.02 | $0.15 | 774,285.0 | +0.79% |
| 2026-05-04 | $5.17 | $5.01 | $0.155 | 984,904.0 | +0.60% |
| 2026-05-01 | $5.09 | $4.93 | $0.155 | 921,441.0 | +1.41% |
| 2026-04-30 | $5.02 | $4.85 | $0.17 | 771,490.0 | +2.27% |
| 2026-04-29 | $5.12 | $4.85 | $0.27 | 730,155.0 | -3.19% |
| 2026-04-28 | $5.08 | $4.93 | $0.15 | 942,393.0 | -0.20% |
| 2026-04-27 | $5.04 | $4.79 | $0.245 | 1,059,870.0 | +4.37% |
| 2026-04-24 | $4.82 | $4.69 | $0.13 | 1,120,862.0 | +1.91% |
| 2026-04-23 | $4.80 | $4.70 | $0.1035 | 1,150,485.0 | -0.42% |
| 2026-04-22 | $4.80 | $4.71 | $0.095 | 923,117.0 | +1.07% |
| 2026-04-21 | $4.75 | $4.67 | $0.08 | 1,080,167.0 | -0.21% |
| 2026-04-20 | $4.81 | $4.67 | $0.145 | 1,406,416.0 | -2.08% |
| 2026-04-17 | $4.92 | $4.77 | $0.1498 | 1,273,522.0 | -0.21% |
| 2026-04-16 | $4.94 | $4.76 | $0.18 | 1,232,733.0 | -6.24% |
| 2026-04-15 | $5.20 | $5.05 | $0.145 | 855,648.0 | +0.39% |
| 2026-04-14 | $5.15 | $5.00 | $0.15 | 1,358,825.0 | +2.61% |
| 2026-04-13 | $5.00 | $4.63 | $0.37 | 1,405,628.0 | +0.61% |
| 2026-04-10 | $5.05 | $4.93 | $0.115 | 723,920.0 | -0.40% |
| 2026-04-09 | $5.16 | $4.76 | $0.395 | 1,635,035.0 | -3.87% |
| 2026-04-08 | $5.23 | $5.05 | $0.18 | 972,541.0 | +4.44% |
| 2026-04-07 | $5.16 | $4.87 | $0.29 | 817,401.0 | -3.13% |
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 |
|---|---|---|---|---|---|
| 2026-05 | $5.17 | $4.93 | $0.235 | 3,454,915.0 | +2.82% |
| 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% |
1.45%
1.11%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):