Holen Sie sich die Stockscreener-App
0.932
1.04%
0.0096
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-04-14 | $0.9821 | $0.932 | $0.0501 | 15,180.0 | +1.04% |
| 2025-04-11 | $0.9999 | $0.922 | $0.0779 | 18,629.0 | -2.40% |
| 2025-04-10 | $0.98 | $0.945 | $0.035 | 4,978.0 | -5.49% |
| 2025-04-09 | $1.00 | $0.935 | $0.065 | 11,080.0 | +1.01% |
| 2025-04-08 | $0.9988 | $0.988 | $0.0108 | 1,377.0 | -1.99% |
| 2025-04-07 | $1.03 | $0.985 | $0.0449 | 7,814.0 | +0.01% |
| 2025-04-04 | $1.03 | $1.00 | $0.0339 | 10,845.0 | -0.98% |
| 2025-04-03 | $1.03 | $1.02 | $0.0101 | 14,899.0 | -1.45% |
| 2025-04-02 | $1.04 | $1.03 | $0.01 | 1,009.0 | +0.49% |
| 2025-04-01 | $1.04 | $1.02 | $0.02 | 1,430.0 | +1.98% |
| 2025-03-31 | $1.03 | $1.00 | $0.025 | 13,264.0 | -2.88% |
| 2025-03-28 | $1.04 | $1.01 | $0.0334 | 1,221.0 | -0.88% |
| 2025-03-27 | $1.06 | $1.04 | $0.02 | 1,567.0 | +3.88% |
| 2025-03-26 | $1.06 | $1.01 | $0.05 | 55,148.0 | -0.98% |
| 2025-03-25 | $1.03 | $1.00 | $0.0297 | 13,873.0 | +0.99% |
| 2025-03-24 | $1.03 | $0.99 | $0.04 | 10,226.0 | -0.49% |
| 2025-03-21 | $1.03 | $1.01 | $0.02 | 933.0 | -0.49% |
| 2025-03-20 | $1.05 | $1.02 | $0.03 | 2,351.0 | +0.99% |
| 2025-03-19 | $1.02 | $0.955 | $0.065 | 16,450.0 | +3.07% |
| 2025-03-18 | $0.9799 | $0.953 | $0.0269 | 1,391.0 | -0.01% |
| 2025-03-17 | $1.00 | $0.941 | $0.059 | 60,018.0 | +0.01% |
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 |
|---|---|---|---|---|---|
| 2025-04 | $1.04 | $0.922 | $0.118 | 87,241.0 | -7.72% |
| 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% |
0.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):