0.9205
price up icon0.04%   0.0004
after-market Handel nachbörslich: .93 0.0095 +1.03%
loading

Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-06-06 $0.937 $0.9201 $0.0169 3,663.0 +0.04%
2025-06-05 $0.969 $0.915 $0.054 10,996.0 +1.11%
2025-06-04 $0.953 $0.91 $0.043 9,665.0 -3.90%
2025-06-03 $0.947 $0.905 $0.0419 3,219.0 -2.38%
2025-06-02 $0.97 $0.8944 $0.0756 41,813.0 +6.19%
2025-05-30 $0.96 $0.8813 $0.0787 46,794.0 -6.79%
2025-05-29 $1.02 $0.98 $0.04 21,971.0 -1.84%
2025-05-28 $0.9984 $0.96 $0.0384 1,159.0 -1.15%
2025-05-27 $1.02 $0.94 $0.08 31,213.0 +5.76%
2025-05-23 $0.99 $0.955 $0.035 2,330.0 -3.54%
2025-05-22 $0.99 $0.94 $0.05 10,090.0 +4.43%
2025-05-21 $1.00 $0.925 $0.075 4,466.0 +1.87%
2025-05-20 $0.983 $0.918 $0.065 14,849.0 -2.15%
2025-05-19 $0.98 $0.948 $0.032 1,450.0 +2.82%
2025-05-16 $0.9621 $0.922 $0.0401 14,346.0 -2.64%
2025-05-15 $0.972 $0.95 $0.022 1,979.0 +0.00%
2025-05-14 $0.95 $0.925 $0.025 1,489.0 +1.82%
2025-05-13 $0.96 $0.92 $0.04 5,526.0 -1.79%
2025-05-12 $0.9864 $0.93 $0.0564 7,501.0 +3.04%
2025-05-09 $0.97 $0.92 $0.05 27,064.0 -3.32%
2025-05-08 $0.9974 $0.9055 $0.0919 32,081.0 -0.14%
2025-05-07 $0.97 $0.865 $0.105 37,719.0 +1.58%

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
2025-06 $0.97 $0.8944 $0.0756 73,019.0 +0.77%
2025-05 $1.03 $0.865 $0.165 289,399.0 -8.65%
2025-04 $1.05 $0.922 $0.128 292,508.0 -0.99%
2025-03 $1.06 $0.937 $0.123 315,493.0 -0.49%
2025-02 $1.15 $0.8867 $0.2633 793,855.0 +4.64%
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%
credit_services OMF
$53.35
price up icon 2.81%
credit_services SLM
$32.16
price up icon 1.10%
$36.30
price up icon 3.12%
$14.24
price up icon 4.17%
credit_services SYF
$59.22
price up icon 3.08%
$73.43
price up icon 1.32%
Kapitalisierung:     |  Volumen (24h):