Holen Sie sich die Stockscreener-App
5.01
1.01%
0.05
Vorhandelsmarkt:
5.00
-0.010
-0.20%
Finvolution Group Adr-Aktien (FINV) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-04 | $5.10 | $4.96 | $0.14 | 1,034,408.0 | +1.01% |
| 2025-12-03 | $5.06 | $4.91 | $0.15 | 1,292,080.0 | +0.61% |
| 2025-12-02 | $5.12 | $4.89 | $0.23 | 1,930,213.0 | -4.09% |
| 2025-12-01 | $5.21 | $4.95 | $0.27 | 3,280,898.0 | +3.01% |
| 2025-11-28 | $5.09 | $4.94 | $0.15 | 3,786,145.0 | -0.99% |
| 2025-11-26 | $5.29 | $4.98 | $0.31 | 2,351,344.0 | -3.82% |
| 2025-11-25 | $5.27 | $5.03 | $0.245 | 2,421,427.0 | +5.86% |
| 2025-11-24 | $5.06 | $4.83 | $0.23 | 2,055,948.0 | +4.43% |
| 2025-11-21 | $4.89 | $4.70 | $0.19 | 1,655,933.0 | -0.63% |
| 2025-11-20 | $5.39 | $4.75 | $0.645 | 2,968,709.0 | -13.90% |
| 2025-11-19 | $5.79 | $5.46 | $0.335 | 2,915,788.0 | -7.20% |
| 2025-11-18 | $6.03 | $5.80 | $0.23 | 731,512.0 | +1.19% |
| 2025-11-17 | $6.00 | $5.83 | $0.17 | 1,434,801.0 | -1.34% |
| 2025-11-14 | $6.08 | $5.94 | $0.14 | 1,299,882.0 | -0.66% |
| 2025-11-13 | $6.16 | $5.99 | $0.165 | 729,606.0 | +0.00% |
| 2025-11-12 | $6.20 | $5.95 | $0.25 | 759,227.0 | -1.79% |
| 2025-11-11 | $6.25 | $6.07 | $0.18 | 1,131,781.0 | -0.33% |
| 2025-11-10 | $6.34 | $6.07 | $0.275 | 1,892,355.0 | +2.16% |
| 2025-11-07 | $6.04 | $5.89 | $0.145 | 1,336,153.0 | +0.00% |
| 2025-11-06 | $6.09 | $5.90 | $0.19 | 1,189,644.0 | +2.03% |
| 2025-11-05 | $6.09 | $5.90 | $0.19 | 840,916.0 | -1.34% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $5.21 | $4.89 | $0.32 | 8,572,007.0 | +0.40% |
| 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% |
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% |
0.04%
0.31%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):