Holen Sie sich die Stockscreener-App
2.36
1.67%
-0.04
Handel nachbörslich:
2.33
-0.03
-1.27%
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08-20 | $2.42 | $2.30 | $0.125 | 36,879.0 | -1.67% |
| 2026-08-19 | $2.55 | $2.30 | $0.2498 | 54,121.0 | +3.00% |
| 2026-08-18 | $2.50 | $2.28 | $0.22 | 36,322.0 | +4.95% |
| 2026-08-17 | $2.33 | $2.22 | $0.11 | 24,436.0 | -2.63% |
| 2026-08-14 | $2.30 | $2.25 | $0.0499 | 9,930.0 | -0.87% |
| 2026-08-13 | $2.34 | $2.26 | $0.0802 | 26,094.0 | -0.43% |
| 2026-08-12 | $2.46 | $2.25 | $0.21 | 29,942.0 | -2.94% |
| 2026-08-11 | $2.53 | $2.33 | $0.2005 | 30,135.0 | -4.80% |
| 2026-08-10 | $2.66 | $2.39 | $0.27 | 85,176.0 | -4.21% |
| 2026-08-07 | $2.64 | $2.60 | $0.04 | 18,621.0 | +2.15% |
| 2026-08-06 | $2.76 | $2.42 | $0.34 | 16,783.0 | -7.76% |
| 2026-08-05 | $2.78 | $2.33 | $0.45 | 98,156.0 | +17.37% |
| 2026-08-04 | $2.39 | $2.20 | $0.19 | 39,053.0 | +8.76% |
| 2026-08-03 | $2.28 | $2.16 | $0.12 | 135,460.0 | +0.46% |
| 2026-07-31 | $2.21 | $2.16 | $0.05 | 18,383.0 | -2.26% |
| 2026-07-30 | $2.24 | $2.15 | $0.09 | 29,467.0 | +0.91% |
| 2026-07-29 | $2.27 | $2.16 | $0.11 | 20,802.0 | +0.00% |
| 2026-07-28 | $2.21 | $2.13 | $0.08 | 14,108.0 | +1.86% |
| 2026-07-27 | $2.26 | $2.12 | $0.1443 | 49,718.0 | -0.46% |
| 2026-07-24 | $2.21 | $2.15 | $0.0643 | 27,594.0 | -2.70% |
| 2026-07-23 | $2.35 | $2.19 | $0.1634 | 60,981.0 | -3.06% |
| 2026-07-22 | $2.44 | $2.26 | $0.1799 | 70,307.0 | -6.91% |
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Jiayin Group Inc Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der JFIN-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Jiayin Group Inc Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-08 | $2.78 | $2.16 | $0.62 | 677,987.0 | +9.26% |
| 2026-07 | $3.14 | $2.12 | $1.02 | 1,359,860.0 | -24.48% |
| 2026-06 | $4.52 | $2.70 | $1.82 | 2,304,407.0 | -33.95% |
| 2026-05 | $5.01 | $3.90 | $1.11 | 1,557,855.0 | -8.26% |
| 2026-04 | $5.00 | $3.80 | $1.20 | 1,094,013.0 | +12.65% |
| 2026-03 | $6.63 | $3.70 | $2.93 | 1,756,505.0 | -35.34% |
| 2026-02 | $6.80 | $5.81 | $0.99 | 1,303,530.0 | -1.82% |
| 2026-01 | $7.24 | $5.86 | $1.38 | 1,507,615.0 | +13.79% |
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.32 | $5.80 | $1.52 | 2,590,787.0 | -16.41% |
| 2025-11 | $9.76 | $6.88 | $2.88 | 4,770,218.0 | -24.55% |
| 2025-10 | $11.64 | $8.36 | $3.28 | 1,906,676.0 | -8.43% |
| 2025-09 | $12.73 | $10.18 | $2.55 | 2,366,596.0 | -17.97% |
| 2025-08 | $14.70 | $11.60 | $3.10 | 2,391,430.0 | -5.70% |
| 2025-07 | $18.70 | $13.06 | $5.64 | 2,256,311.0 | -16.73% |
| 2025-06 | $19.23 | $14.00 | $5.23 | 4,184,295.0 | +5.05% |
| 2025-05 | $15.33 | $10.79 | $4.54 | 3,081,777.0 | +38.13% |
| 2025-04 | $14.71 | $9.39 | $5.32 | 3,135,967.0 | -19.65% |
| 2025-03 | $16.22 | $7.00 | $9.22 | 4,645,042.0 | +40.78% |
| 2025-02 | $10.56 | $7.67 | $2.89 | 2,520,281.0 | +26.75% |
| 2025-01 | $8.49 | $6.29 | $2.20 | 1,533,679.0 | +20.88% |
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $6.91 | $5.78 | $1.13 | 2,946,642.0 | -1.55% |
| 2024-11 | $6.85 | $5.18 | $1.67 | 991,375.0 | +1.41% |
| 2024-10 | $8.58 | $6.28 | $2.30 | 3,507,666.0 | -7.33% |
| 2024-09 | $7.45 | $5.05 | $2.40 | 3,019,681.0 | +29.56% |
| 2024-08 | $6.78 | $4.00 | $2.78 | 1,517,638.0 | -4.94% |
| 2024-07 | $6.48 | $5.24 | $1.24 | 878,667.0 | -9.55% |
| 2024-06 | $7.25 | $6.01 | $1.24 | 725,461.0 | -5.21% |
| 2024-05 | $7.16 | $6.26 | $0.90 | 604,334.0 | +3.82% |
| 2024-04 | $7.02 | $6.11 | $0.9097 | 1,203,069.0 | -3.68% |
| 2024-03 | $7.57 | $5.60 | $1.97 | 2,047,907.0 | +14.29% |
| 2024-02 | $5.76 | $5.05 | $0.71 | 1,044,226.0 | +4.30% |
| 2024-01 | $7.14 | $5.03 | $2.11 | 2,253,400.0 | +5.60% |
1.90%
1.71%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):