Holen Sie sich die Stockscreener-App
4.68
4.10%
-0.20
Handel nachbörslich:
4.68
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07-10 | $4.95 | $4.66 | $0.29 | 50,291.0 | -4.10% |
| 2026-07-09 | $4.99 | $4.84 | $0.15 | 42,801.0 | +0.83% |
| 2026-07-08 | $5.01 | $4.83 | $0.18 | 16,308.0 | -2.62% |
| 2026-07-07 | $5.10 | $4.89 | $0.21 | 34,693.0 | +0.20% |
| 2026-07-06 | $5.10 | $4.96 | $0.145 | 116,977.0 | +0.40% |
| 2026-07-02 | $4.98 | $4.85 | $0.13 | 43,399.0 | +0.82% |
| 2026-07-01 | $4.96 | $4.88 | $0.08 | 17,643.0 | +1.24% |
| 2026-06-30 | $5.03 | $4.82 | $0.21 | 44,288.0 | -3.39% |
| 2026-06-29 | $5.17 | $4.94 | $0.23 | 135,139.0 | +1.21% |
| 2026-06-26 | $5.14 | $4.78 | $0.36 | 80,941.0 | +3.56% |
| 2026-06-25 | $4.89 | $4.78 | $0.11 | 26,508.0 | -1.04% |
| 2026-06-24 | $4.90 | $4.80 | $0.10 | 57,990.0 | -1.02% |
| 2026-06-23 | $4.91 | $4.71 | $0.20 | 47,165.0 | +2.74% |
| 2026-06-22 | $4.86 | $4.75 | $0.11 | 44,350.0 | -1.25% |
| 2026-06-18 | $4.88 | $4.71 | $0.17 | 58,643.0 | +2.34% |
| 2026-06-17 | $4.99 | $4.67 | $0.3199 | 104,796.0 | -5.05% |
| 2026-06-16 | $5.33 | $4.94 | $0.39 | 86,285.0 | -2.94% |
| 2026-06-15 | $5.34 | $5.02 | $0.32 | 186,618.0 | +1.39% |
| 2026-06-12 | $5.10 | $5.00 | $0.10 | 22,861.0 | -0.98% |
| 2026-06-11 | $5.09 | $4.84 | $0.252 | 104,157.0 | +4.53% |
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 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-07 | $5.10 | $4.66 | $0.44 | 372,403.0 | -3.31% |
| 2026-06 | $5.34 | $4.65 | $0.69 | 1,772,577.0 | +0.62% |
| 2026-05 | $5.25 | $4.10 | $1.15 | 2,865,119.0 | +1.91% |
| 2026-04 | $5.08 | $4.01 | $1.07 | 3,051,264.0 | +14.56% |
| 2026-03 | $5.08 | $3.30 | $1.78 | 4,164,042.0 | -17.27% |
| 2026-02 | $5.51 | $4.78 | $0.735 | 2,929,747.0 | -3.30% |
| 2026-01 | $6.74 | $5.05 | $1.69 | 4,678,600.0 | -8.04% |
X Financial Adr-Aktien (XYF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $5.44 | $2.04 | 4,514,306.0 | -15.99% |
| 2025-11 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| 2025-10 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| 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% |
1.27%
1.06%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):