Holen Sie sich die Stockscreener-App
13.55
1.38%
-0.19
Vorhandelsmarkt:
13.72
0.17
+1.25%
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-01 | $14.40 | $13.46 | $0.94 | 140,618.0 | -1.38% |
| 2025-03-31 | $14.12 | $12.52 | $1.60 | 148,664.0 | -1.51% |
| 2025-03-28 | $15.00 | $13.65 | $1.35 | 268,235.0 | -6.00% |
| 2025-03-27 | $16.22 | $13.00 | $3.22 | 782,979.0 | +22.64% |
| 2025-03-26 | $12.59 | $11.72 | $0.8682 | 222,931.0 | +3.07% |
| 2025-03-25 | $12.18 | $11.60 | $0.58 | 80,780.0 | -1.43% |
| 2025-03-24 | $12.07 | $11.65 | $0.4174 | 92,093.0 | +2.50% |
| 2025-03-21 | $12.14 | $11.01 | $1.13 | 184,315.0 | -3.33% |
| 2025-03-20 | $13.92 | $11.41 | $2.51 | 493,956.0 | -12.39% |
| 2025-03-19 | $13.98 | $12.28 | $1.70 | 253,915.0 | +6.36% |
| 2025-03-18 | $13.28 | $12.13 | $1.15 | 174,062.0 | +1.98% |
| 2025-03-17 | $13.16 | $11.86 | $1.30 | 380,664.0 | +7.02% |
| 2025-03-14 | $12.00 | $9.96 | $2.04 | 328,028.0 | +20.24% |
| 2025-03-13 | $10.68 | $9.81 | $0.8654 | 121,625.0 | -4.10% |
| 2025-03-12 | $10.55 | $9.97 | $0.5752 | 78,130.0 | +1.59% |
| 2025-03-11 | $10.10 | $9.43 | $0.67 | 114,524.0 | +8.49% |
| 2025-03-10 | $9.90 | $9.13 | $0.77 | 52,158.0 | -5.68% |
| 2025-03-07 | $10.15 | $9.46 | $0.6899 | 79,540.0 | +2.49% |
| 2025-03-06 | $10.76 | $9.40 | $1.36 | 189,473.0 | -1.54% |
| 2025-03-05 | $10.19 | $9.57 | $0.62 | 192,222.0 | +9.53% |
| 2025-03-04 | $9.25 | $8.89 | $0.36 | 30,551.0 | +26.17% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04 | $14.40 | $13.46 | $0.94 | 140,618.0 | +0.00% |
| 2025-03 | $16.22 | $7.00 | $9.22 | 4,785,660.0 | +38.83% |
| 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% |
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% |
1.76%
0.43%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):