Holen Sie sich die Stockscreener-App
0.9751
2.16%
0.0206
Handel nachbörslich:
.98
0.0049
+0.50%
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-01-03 | $0.981 | $0.9545 | $0.0265 | 59,632.0 | +2.16% |
| 2025-01-02 | $0.9545 | $0.905 | $0.0495 | 3,744.0 | +6.02% |
| 2024-12-31 | $0.93 | $0.90 | $0.03 | 26,258.0 | +0.03% |
| 2024-12-30 | $0.9257 | $0.89 | $0.0357 | 62,181.0 | -1.33% |
| 2024-12-27 | $1.01 | $0.86 | $0.15 | 52,037.0 | +0.23% |
| 2024-12-26 | $0.9201 | $0.87 | $0.0501 | 13,682.0 | -0.13% |
| 2024-12-24 | $0.97 | $0.9112 | $0.0588 | 8,608.0 | -0.97% |
| 2024-12-23 | $0.9337 | $0.92 | $0.0137 | 3,859.0 | -2.12% |
| 2024-12-20 | $0.9538 | $0.89 | $0.0638 | 40,595.0 | +4.32% |
| 2024-12-19 | $0.9465 | $0.9011 | $0.0454 | 16,833.0 | -2.05% |
| 2024-12-18 | $0.948 | $0.9011 | $0.0469 | 23,640.0 | -1.08% |
| 2024-12-17 | $0.982 | $0.902 | $0.08 | 97,850.0 | +1.09% |
| 2024-12-16 | $0.93 | $0.9065 | $0.0235 | 25,073.0 | +2.22% |
| 2024-12-13 | $0.9835 | $0.90 | $0.0835 | 41,046.0 | -1.33% |
| 2024-12-12 | $0.97 | $0.91 | $0.06 | 17,446.0 | -0.86% |
| 2024-12-11 | $0.9499 | $0.9128 | $0.0371 | 7,833.0 | -3.16% |
| 2024-12-10 | $1.00 | $0.90 | $0.10 | 62,259.0 | -7.77% |
| 2024-12-09 | $1.04 | $0.8648 | $0.1752 | 58,109.0 | +13.19% |
| 2024-12-06 | $0.998 | $0.91 | $0.088 | 12,545.0 | -1.94% |
| 2024-12-05 | $1.00 | $0.928 | $0.072 | 10,272.0 | -1.54% |
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 |
|---|---|---|---|---|---|
| 2025-01 | $0.981 | $0.905 | $0.076 | 123,008.0 | +8.31% |
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% |
2.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):