Holen Sie sich die Stockscreener-App
1.40
0.72%
0.01
Handel nachbörslich:
1.39
-0.01
-0.71%
Jiayin Group Inc Adr-Aktien (JFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-30 | $1.42 | $1.38 | $0.04 | 20,192.0 | +0.72% |
| 2026-09-29 | $1.43 | $1.38 | $0.05 | 18,177.0 | -3.47% |
| 2026-09-28 | $1.51 | $1.42 | $0.09 | 27,260.0 | -4.64% |
| 2026-09-25 | $1.52 | $1.49 | $0.03 | 17,086.0 | -0.66% |
| 2026-09-24 | $1.55 | $1.50 | $0.0494 | 23,461.0 | -1.94% |
| 2026-09-23 | $1.60 | $1.51 | $0.085 | 34,006.0 | -1.27% |
| 2026-09-22 | $1.58 | $1.55 | $0.03 | 42,056.0 | +1.29% |
| 2026-09-21 | $1.59 | $1.46 | $0.128 | 158,551.0 | +6.16% |
| 2026-09-18 | $1.62 | $1.46 | $0.16 | 68,564.0 | -2.01% |
| 2026-09-17 | $1.58 | $1.46 | $0.12 | 20,763.0 | -0.15% |
| 2026-09-16 | $1.50 | $1.42 | $0.085 | 29,364.0 | +2.91% |
| 2026-09-15 | $1.48 | $1.42 | $0.06 | 32,846.0 | -1.36% |
| 2026-09-14 | $1.48 | $1.43 | $0.05 | 13,291.0 | +2.08% |
| 2026-09-11 | $1.48 | $1.42 | $0.058 | 18,499.0 | +0.00% |
| 2026-09-10 | $1.52 | $1.42 | $0.10 | 57,534.0 | -4.00% |
| 2026-09-09 | $1.58 | $1.50 | $0.08 | 85,714.0 | -3.23% |
| 2026-09-08 | $1.72 | $1.52 | $0.20 | 154,429.0 | -8.82% |
| 2026-09-04 | $1.86 | $1.70 | $0.16 | 156,475.0 | -5.82% |
| 2026-09-03 | $1.83 | $1.76 | $0.0728 | 52,445.0 | -0.28% |
| 2026-09-02 | $1.89 | $1.70 | $0.1899 | 94,233.0 | -4.74% |
| 2026-09-01 | $1.99 | $1.86 | $0.1264 | 87,103.0 | -5.47% |
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 |
|---|---|---|---|---|---|
| 2026-09 | $1.99 | $1.38 | $0.61 | 1,232,241.0 | -30.35% |
| 2026-08 | $2.78 | $1.88 | $0.90 | 1,124,132.0 | -6.94% |
| 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% |
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):