Holen Sie sich die Stockscreener-App
5.78
1.03%
-0.06
Handel nachbörslich:
5.78
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11-21 | $6.01 | $5.57 | $0.44 | 52,638.0 | -1.03% |
| 2024-11-20 | $6.50 | $5.18 | $1.33 | 245,119.0 | -14.12% |
| 2024-11-19 | $6.84 | $6.60 | $0.24 | 36,708.0 | +0.74% |
| 2024-11-18 | $6.85 | $6.55 | $0.30 | 53,822.0 | +0.75% |
| 2024-11-15 | $6.77 | $6.56 | $0.21 | 19,911.0 | +0.75% |
| 2024-11-14 | $6.80 | $6.41 | $0.3899 | 44,478.0 | +0.61% |
| 2024-11-13 | $6.65 | $6.53 | $0.12 | 17,281.0 | +1.38% |
| 2024-11-12 | $6.66 | $6.42 | $0.2376 | 32,036.0 | -1.51% |
| 2024-11-11 | $6.68 | $6.41 | $0.27 | 41,579.0 | +0.91% |
| 2024-11-08 | $6.67 | $6.40 | $0.27 | 41,896.0 | -2.53% |
| 2024-11-07 | $6.74 | $6.41 | $0.335 | 30,119.0 | +4.18% |
| 2024-11-06 | $6.51 | $6.26 | $0.255 | 36,778.0 | +0.94% |
| 2024-11-05 | $6.65 | $6.40 | $0.25 | 50,228.0 | -1.99% |
| 2024-11-04 | $6.60 | $6.33 | $0.268 | 37,034.0 | +3.00% |
| 2024-11-01 | $6.55 | $6.33 | $0.22 | 31,652.0 | -0.63% |
| 2024-10-31 | $6.59 | $6.28 | $0.31 | 45,319.0 | +0.16% |
| 2024-10-30 | $6.61 | $6.30 | $0.3099 | 53,955.0 | -3.34% |
| 2024-10-29 | $6.80 | $6.54 | $0.265 | 92,628.0 | -1.05% |
| 2024-10-28 | $7.07 | $6.66 | $0.41 | 110,828.0 | -3.55% |
| 2024-10-25 | $7.05 | $6.75 | $0.305 | 40,454.0 | +0.95% |
| 2024-10-24 | $6.87 | $6.73 | $0.1365 | 33,382.0 | -0.15% |
| 2024-10-23 | $6.92 | $6.77 | $0.15 | 35,254.0 | -0.15% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-11 | $6.85 | $5.18 | $1.67 | 823,917.0 | -9.40% |
| 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% |
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $5.43 | $4.88 | $0.5486 | 616,001.0 | +0.78% |
| 2023-11 | $6.10 | $4.80 | $1.30 | 946,560.0 | +1.98% |
| 2023-10 | $5.43 | $4.76 | $0.67 | 476,537.0 | -6.32% |
| 2023-09 | $5.67 | $4.45 | $1.22 | 1,236,607.0 | -2.54% |
| 2023-08 | $7.24 | $5.30 | $1.94 | 2,096,157.0 | -23.23% |
| 2023-07 | $7.49 | $4.64 | $2.85 | 4,359,748.0 | +36.17% |
| 2023-06 | $8.19 | $5.02 | $3.17 | 5,997,008.0 | -14.15% |
| 2023-05 | $6.28 | $4.08 | $2.20 | 3,401,831.0 | +46.43% |
| 2023-04 | $4.68 | $3.65 | $1.03 | 1,870,742.0 | +12.60% |
| 2023-03 | $4.10 | $2.41 | $1.69 | 5,738,563.0 | +25.85% |
| 2023-02 | $3.65 | $2.79 | $0.86 | 444,390.0 | -12.83% |
| 2023-01 | $3.79 | $2.26 | $1.53 | 1,079,208.0 | +47.83% |
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $2.31 | $2.02 | $0.2902 | 631,384.0 | +13.86% |
| 2022-11 | $2.52 | $1.86 | $0.6598 | 751,260.0 | -15.48% |
| 2022-10 | $2.50 | $2.12 | $0.38 | 310,791.0 | +10.14% |
| 2022-09 | $2.75 | $2.11 | $0.64 | 508,752.0 | -19.63% |
| 2022-08 | $2.98 | $2.15 | $0.83 | 723,663.0 | +18.94% |
| 2022-07 | $2.45 | $2.05 | $0.40 | 401,531.0 | +1.34% |
| 2022-06 | $2.45 | $1.68 | $0.775 | 1,070,163.0 | +26.55% |
| 2022-05 | $2.09 | $1.57 | $0.5201 | 558,319.0 | -11.06% |
| 2022-04 | $2.86 | $1.95 | $0.9105 | 686,427.0 | -27.90% |
| 2022-03 | $3.19 | $1.66 | $1.53 | 1,579,082.0 | +34.63% |
| 2022-02 | $2.44 | $1.96 | $0.48 | 425,701.0 | +3.73% |
| 2022-01 | $2.89 | $1.72 | $1.17 | 1,359,895.0 | -10.17% |
5.48%
5.90%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):