Holen Sie sich die Stockscreener-App
0.9355
1.68%
0.0155
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02-06 | $0.96 | $0.8867 | $0.0733 | 38,722.0 | +1.68% |
| 2025-02-05 | $1.00 | $0.8931 | $0.1069 | 108,432.0 | -3.37% |
| 2025-02-04 | $0.977 | $0.932 | $0.045 | 12,525.0 | +0.01% |
| 2025-02-03 | $0.9925 | $0.935 | $0.0575 | 5,793.0 | -1.86% |
| 2025-01-31 | $0.97 | $0.93 | $0.04 | 7,624.0 | -2.01% |
| 2025-01-30 | $1.00 | $0.93 | $0.07 | 5,193.0 | +4.68% |
| 2025-01-29 | $1.01 | $0.9456 | $0.0644 | 4,184.0 | +0.60% |
| 2025-01-28 | $0.97 | $0.9313 | $0.0387 | 4,156.0 | -1.05% |
| 2025-01-27 | $1.02 | $0.95 | $0.0698 | 1,796.0 | +0.00% |
| 2025-01-24 | $0.9879 | $0.922 | $0.0659 | 3,890.0 | +0.00% |
| 2025-01-23 | $1.00 | $0.76 | $0.242 | 89,316.0 | -3.27% |
| 2025-01-22 | $1.00 | $0.962 | $0.0385 | 4,890.0 | +0.21% |
| 2025-01-21 | $0.991 | $0.963 | $0.028 | 6,989.0 | -2.00% |
| 2025-01-17 | $1.01 | $0.961 | $0.0455 | 5,246.0 | +0.01% |
| 2025-01-16 | $1.02 | $0.95 | $0.07 | 42,734.0 | -1.00% |
| 2025-01-15 | $1.01 | $0.96 | $0.05 | 7,097.0 | +0.00% |
| 2025-01-14 | $1.01 | $0.966 | $0.044 | 5,287.0 | +1.00% |
| 2025-01-13 | $1.02 | $0.955 | $0.065 | 20,102.0 | +2.18% |
| 2025-01-10 | $1.00 | $0.9637 | $0.0363 | 11,674.0 | -1.34% |
| 2025-01-08 | $1.03 | $0.9675 | $0.0625 | 47,413.0 | -2.75% |
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Pintec Technology Holdings Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der PT-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Pintec Technology Holdings Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-02 | $1.00 | $0.8867 | $0.1133 | 204,194.0 | -3.56% |
| 2025-01 | $1.03 | $0.76 | $0.27 | 429,510.0 | +7.74% |
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $1.04 | $0.86 | $0.18 | 664,501.0 | -6.25% |
| 2024-11 | $1.04 | $0.8648 | $0.1752 | 277,629.0 | -1.03% |
| 2024-10 | $1.06 | $0.76 | $0.30 | 844,586.0 | +7.78% |
| 2024-09 | $1.12 | $0.7603 | $0.3597 | 429,636.0 | -12.62% |
| 2024-08 | $1.09 | $1.00 | $0.09 | 549,543.0 | +0.00% |
| 2024-07 | $1.12 | $1.03 | $0.09 | 1,338,168.0 | -3.29% |
| 2024-06 | $1.19 | $1.02 | $0.17 | 1,494,298.0 | -8.19% |
| 2024-05 | $1.17 | $0.7105 | $0.4595 | 2,730,017.0 | +8.41% |
| 2024-04 | $1.13 | $1.05 | $0.08 | 1,257,029.0 | -2.73% |
| 2024-03 | $1.24 | $1.05 | $0.19 | 1,121,242.0 | -9.09% |
| 2024-02 | $1.27 | $1.04 | $0.23 | 1,976,666.0 | +7.56% |
| 2024-01 | $1.15 | $1.02 | $0.1309 | 1,404,448.0 | +1.35% |
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $1.19 | $1.07 | $0.12 | 1,874,097.0 | -3.48% |
| 2023-11 | $1.25 | $1.08 | $0.17 | 2,035,148.0 | +4.55% |
| 2023-10 | $1.38 | $1.03 | $0.35 | 2,919,157.0 | +4.76% |
| 2023-09 | $1.16 | $1.00 | $0.16 | 1,711,357.0 | -7.05% |
| 2023-08 | $1.37 | $1.09 | $0.2809 | 3,295,617.0 | -7.41% |
| 2023-07 | $1.26 | $0.85 | $0.41 | 2,057,142.0 | +28.41% |
| 2023-06 | $1.15 | $0.82 | $0.33 | 1,551,420.0 | +11.76% |
| 2023-05 | $1.16 | $0.75 | $0.41 | 1,262,071.0 | -2.28% |
| 2023-04 | $1.45 | $0.80 | $0.65 | 1,491,433.0 | -20.92% |
| 2023-03 | $1.22 | $0.53 | $0.69 | 1,623,330.0 | +111.50% |
| 2023-02 | $0.7999 | $0.3863 | $0.4136 | 4,577,371.0 | +35.55% |
| 2023-01 | $0.5749 | $0.35 | $0.2249 | 2,364,094.0 | -5.85% |
0.07%
4.45%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):