Holen Sie sich die Stockscreener-App
13.13
7.73%
-1.10
Handel nachbörslich:
13.10
-0.03
-0.23%
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10-10 | $14.37 | $13.07 | $1.30 | 327,486.0 | -7.73% |
| 2025-10-09 | $14.65 | $13.99 | $0.66 | 193,665.0 | -2.67% |
| 2025-10-08 | $14.63 | $14.19 | $0.44 | 114,870.0 | +2.60% |
| 2025-10-07 | $14.63 | $14.18 | $0.45 | 168,197.0 | -1.79% |
| 2025-10-06 | $14.86 | $14.12 | $0.745 | 207,444.0 | +1.54% |
| 2025-10-03 | $14.75 | $14.19 | $0.56 | 175,325.0 | -0.90% |
| 2025-10-02 | $14.49 | $13.93 | $0.56 | 220,917.0 | +3.00% |
| 2025-10-01 | $14.15 | $13.75 | $0.40 | 137,949.0 | +1.74% |
| 2025-09-30 | $14.14 | $13.56 | $0.58 | 138,671.0 | +1.62% |
| 2025-09-29 | $13.94 | $13.25 | $0.69 | 161,965.0 | +0.89% |
| 2025-09-26 | $14.01 | $13.26 | $0.75 | 212,093.0 | -3.87% |
| 2025-09-25 | $14.14 | $13.32 | $0.82 | 174,616.0 | +0.29% |
| 2025-09-24 | $15.29 | $13.83 | $1.46 | 287,304.0 | -4.59% |
| 2025-09-23 | $15.09 | $14.50 | $0.59 | 148,975.0 | -0.95% |
| 2025-09-22 | $15.11 | $14.45 | $0.66 | 183,992.0 | -2.45% |
| 2025-09-19 | $15.58 | $14.64 | $0.9351 | 299,900.0 | +1.89% |
| 2025-09-18 | $15.06 | $14.50 | $0.557 | 95,432.0 | +0.95% |
| 2025-09-17 | $15.15 | $13.98 | $1.17 | 231,825.0 | +4.78% |
| 2025-09-16 | $14.36 | $14.00 | $0.36 | 92,731.0 | -0.21% |
| 2025-09-15 | $14.25 | $13.94 | $0.31 | 88,124.0 | -0.78% |
X Financial Adr-Aktien (XYF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der X Financial Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XYF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der X Financial Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
X Financial Adr-Aktien (XYF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-10 | $14.86 | $13.07 | $1.79 | 1,873,339.0 | -4.58% |
| 2025-09 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| 2025-08 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| 2025-07 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| 2025-06 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| 2025-05 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| 2025-04 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| 2025-03 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| 2025-02 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| 2025-01 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr-Aktien (XYF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| 2024-11 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| 2024-10 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| 2024-09 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| 2024-08 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| 2024-07 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| 2024-06 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| 2024-05 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| 2024-04 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| 2024-03 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| 2024-02 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| 2024-01 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
X Financial Adr-Aktien (XYF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| 2023-11 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| 2023-10 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| 2023-09 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| 2023-08 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| 2023-07 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| 2023-06 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| 2023-05 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| 2023-04 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| 2023-03 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| 2023-02 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| 2023-01 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
5.10%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):