Holen Sie sich die Stockscreener-App
6.67
2.06%
-0.14
Handel nachbörslich:
6.85
0.18
+2.70%
Jiayin Group Inc ADR-Aktien (JFIN) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-05-09 | $6.81 | $6.54 | $0.2699 | 28,848.0 | -2.06% |
| 2024-05-08 | $6.87 | $6.60 | $0.27 | 26,145.0 | -1.16% |
| 2024-05-07 | $7.16 | $6.79 | $0.37 | 71,379.0 | +1.62% |
| 2024-05-06 | $6.79 | $6.35 | $0.44 | 46,578.0 | +7.11% |
| 2024-05-03 | $6.51 | $6.33 | $0.18 | 12,814.0 | -1.86% |
| 2024-05-02 | $6.46 | $6.31 | $0.15 | 14,293.0 | +3.04% |
| 2024-05-01 | $6.37 | $6.26 | $0.11 | 13,341.0 | -0.32% |
| 2024-04-30 | $6.53 | $6.22 | $0.31 | 56,837.0 | -2.64% |
| 2024-04-29 | $6.65 | $6.43 | $0.22 | 39,725.0 | -3.01% |
| 2024-04-26 | $6.68 | $6.47 | $0.21 | 27,136.0 | +4.56% |
| 2024-04-25 | $6.52 | $6.35 | $0.1733 | 11,170.0 | -1.55% |
| 2024-04-24 | $6.59 | $6.32 | $0.27 | 53,072.0 | +2.22% |
| 2024-04-23 | $6.44 | $6.28 | $0.16 | 48,003.0 | -1.10% |
| 2024-04-22 | $6.49 | $6.27 | $0.22 | 31,859.0 | +0.47% |
| 2024-04-19 | $6.49 | $6.34 | $0.15 | 21,179.0 | -1.40% |
| 2024-04-18 | $6.48 | $6.34 | $0.135 | 24,959.0 | +1.26% |
| 2024-04-17 | $6.49 | $6.27 | $0.22 | 30,450.0 | +0.16% |
| 2024-04-16 | $6.42 | $6.11 | $0.31 | 41,899.0 | -1.24% |
| 2024-04-15 | $6.49 | $6.32 | $0.17 | 52,150.0 | -0.31% |
| 2024-04-12 | $6.61 | $6.35 | $0.26 | 50,535.0 | -3.29% |
| 2024-04-11 | $6.74 | $6.56 | $0.1799 | 31,300.0 | -0.30% |
| 2024-04-10 | $6.79 | $6.53 | $0.26 | 23,403.0 | -0.59% |
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 |
|---|---|---|---|---|---|
| 2024-05 | $7.16 | $6.26 | $0.90 | 242,246.0 | +6.21% |
| 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% |
1.50%
1.14%
Kapitalisierung:
|
Volumen (24h):