Holen Sie sich die Stockscreener-App
0.97
1.02%
-0.01
Handel nachbörslich:
.97
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10-31 | $0.99 | $0.97 | $0.02 | 884.0 | -1.02% |
| 2024-10-30 | $1.01 | $0.9511 | $0.0636 | 50,033.0 | -1.01% |
| 2024-10-29 | $1.00 | $0.97 | $0.03 | 3,604.0 | -1.00% |
| 2024-10-28 | $1.00 | $0.95 | $0.05 | 3,547.0 | +0.00% |
| 2024-10-25 | $1.01 | $0.95 | $0.06 | 52,279.0 | +0.00% |
| 2024-10-24 | $1.01 | $1.00 | $0.01 | 932.0 | +0.00% |
| 2024-10-23 | $1.02 | $0.9774 | $0.0426 | 4,330.0 | -0.99% |
| 2024-10-22 | $1.03 | $0.9762 | $0.0538 | 43,607.0 | +6.83% |
| 2024-10-21 | $1.00 | $0.9243 | $0.0787 | 7,300.0 | -5.46% |
| 2024-10-18 | $1.03 | $0.94 | $0.09 | 52,498.0 | +0.16% |
| 2024-10-17 | $0.9984 | $0.90 | $0.0984 | 5,794.0 | +4.98% |
| 2024-10-16 | $0.9853 | $0.8901 | $0.0952 | 73,710.0 | +4.49% |
| 2024-10-15 | $0.98 | $0.88 | $0.10 | 47,073.0 | -1.08% |
| 2024-10-14 | $1.02 | $0.8847 | $0.1353 | 86,359.0 | -6.12% |
| 2024-10-11 | $0.98 | $0.8801 | $0.0999 | 60,740.0 | +8.76% |
| 2024-10-10 | $0.94 | $0.8817 | $0.0583 | 53,604.0 | -5.15% |
| 2024-10-09 | $0.98 | $0.95 | $0.03 | 4,658.0 | +2.53% |
| 2024-10-08 | $0.99 | $0.912 | $0.078 | 18,038.0 | -1.18% |
| 2024-10-07 | $1.01 | $0.86 | $0.15 | 37,300.0 | +1.37% |
| 2024-10-04 | $0.96 | $0.88 | $0.08 | 11,297.0 | -1.24% |
| 2024-10-03 | $1.02 | $0.76 | $0.2562 | 75,851.0 | -8.18% |
| 2024-10-02 | $1.06 | $0.99 | $0.07 | 38,761.0 | -3.23% |
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 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-10 | $1.06 | $0.76 | $0.30 | 845,470.0 | +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% |
Pintec Technology Holdings Ltd Adr-Aktien (PT) Preisverlauf 2022
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2022-12 | $0.6462 | $0.3031 | $0.3431 | 2,603,911.0 | +7.53% |
| 2022-11 | $0.5499 | $0.35 | $0.1999 | 1,493,662.0 | -0.26% |
| 2022-10 | $0.989 | $0.26 | $0.729 | 14,756,159.0 | +40.74% |
| 2022-09 | $1.07 | $0.2533 | $0.8166 | 1,886,993.0 | -74.53% |
| 2022-08 | $1.49 | $0.87 | $0.62 | 2,997,001.0 | +12.77% |
| 2022-07 | $1.52 | $0.80 | $0.72 | 1,096,335.0 | -35.62% |
| 2022-06 | $2.30 | $1.45 | $0.85 | 282,794.0 | -14.62% |
| 2022-05 | $15.00 | $1.38 | $13.62 | 525,412.8 | -38.91% |
| 2022-04 | $3.70 | $2.62 | $1.08 | 451,672.6 | -12.52% |
| 2022-03 | $3.91 | $2.00 | $1.91 | 6,881,820.2 | +43.82% |
| 2022-02 | $3.10 | $2.03 | $1.07 | 975,153.8 | -13.20% |
| 2022-01 | $7.10 | $2.08 | $5.02 | 8,094,637.4 | +16.28% |
4.33%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
Open in MarketWatch
|
Open in EDGAR
|
Open in Reuters
Kapitalisierung:
|
Volumen (24h):