Holen Sie sich die Stockscreener-App
0.7145
7.76%
-0.0601
Vorhandelsmarkt:
.70
-0.0145
-2.03%
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10-22 | $0.75 | $0.70 | $0.05 | 125,945.0 | -7.76% |
| 2026-10-21 | $0.796 | $0.7001 | $0.0959 | 250,585.0 | +4.85% |
| 2026-10-20 | $0.7808 | $0.70 | $0.0808 | 424,168.0 | -0.16% |
| 2026-10-19 | $0.87 | $0.7106 | $0.1594 | 867,017.0 | -1.84% |
| 2026-10-16 | $0.8106 | $0.72 | $0.0906 | 811,822.0 | -2.72% |
| 2026-10-15 | $0.8363 | $0.50 | $0.3363 | 5,802,056.0 | +19.30% |
| 2026-10-14 | $0.7499 | $0.5701 | $0.1798 | 130,716,750.0 | +42.77% |
| 2026-10-13 | $0.50 | $0.3551 | $0.1449 | 1,021,724.0 | -18.68% |
| 2026-10-12 | $0.79 | $0.52 | $0.27 | 555,685.0 | -44.05% |
| 2026-10-09 | $1.03 | $0.971 | $0.059 | 44,791.0 | -0.99% |
| 2026-10-08 | $1.02 | $1.00 | $0.02 | 32,078.0 | -2.88% |
| 2026-10-07 | $1.05 | $0.95 | $0.10 | 64,138.0 | +6.12% |
| 2026-10-06 | $0.9901 | $0.93 | $0.0601 | 56,244.0 | +3.40% |
| 2026-10-05 | $0.99 | $0.9308 | $0.0592 | 85,859.0 | -0.97% |
| 2026-10-02 | $0.9883 | $0.92 | $0.0683 | 90,548.0 | +4.49% |
| 2026-10-01 | $0.9721 | $0.91 | $0.0621 | 43,724.0 | -3.58% |
| 2026-09-30 | $1.00 | $0.93 | $0.07 | 143,535.0 | -4.92% |
| 2026-09-29 | $1.00 | $0.93 | $0.07 | 258,523.0 | +2.34% |
| 2026-09-28 | $1.00 | $0.97 | $0.03 | 46,377.0 | -1.44% |
| 2026-09-25 | $1.00 | $0.98 | $0.02 | 25,122.0 | +0.65% |
| 2026-09-24 | $1.00 | $0.96 | $0.04 | 25,827.0 | -1.57% |
| 2026-09-23 | $1.03 | $0.9875 | $0.0425 | 40,878.0 | -0.99% |
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Yiren Digital Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der YRD-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Yiren Digital Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-10 | $1.05 | $0.3551 | $0.6949 | 140,993,134.0 | -24.79% |
| 2026-09 | $1.06 | $0.93 | $0.13 | 1,221,027.0 | -5.94% |
| 2026-08 | $1.29 | $0.9999 | $0.2901 | 1,189,662.0 | -8.18% |
| 2026-07 | $1.59 | $0.838 | $0.757 | 61,318,303.0 | +31.63% |
| 2026-06 | $1.50 | $0.82 | $0.68 | 2,704,893.0 | -38.55% |
| 2026-05 | $2.15 | $1.31 | $0.835 | 2,811,899.0 | -29.53% |
| 2026-04 | $2.34 | $1.58 | $0.76 | 1,790,295.0 | +12.21% |
| 2026-03 | $3.91 | $1.60 | $2.31 | 2,997,399.0 | -55.90% |
| 2026-02 | $4.15 | $3.54 | $0.61 | 896,503.0 | -1.76% |
| 2026-01 | $4.44 | $3.72 | $0.72 | 1,358,559.0 | +7.30% |
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $4.64 | $3.71 | $0.9318 | 1,524,442.0 | -17.11% |
| 2025-11 | $5.68 | $4.15 | $1.53 | 1,321,365.0 | -19.35% |
| 2025-10 | $6.79 | $5.30 | $1.49 | 2,022,040.0 | -5.90% |
| 2025-09 | $6.07 | $5.66 | $0.41 | 1,598,936.0 | +1.89% |
| 2025-08 | $6.35 | $5.43 | $0.92 | 1,926,874.0 | -1.69% |
| 2025-07 | $6.70 | $5.85 | $0.8514 | 1,789,228.0 | +0.85% |
| 2025-06 | $7.68 | $5.80 | $1.88 | 2,900,765.0 | -6.23% |
| 2025-05 | $6.80 | $5.69 | $1.11 | 1,935,138.0 | -4.28% |
| 2025-04 | $7.44 | $4.70 | $2.74 | 3,008,794.0 | -4.94% |
| 2025-03 | $8.74 | $6.32 | $2.42 | 4,269,203.0 | +0.44% |
| 2025-02 | $7.97 | $5.40 | $2.57 | 3,155,185.0 | +20.60% |
| 2025-01 | $5.88 | $4.57 | $1.31 | 2,019,315.0 | +18.33% |
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $5.28 | $4.41 | $0.87 | 3,100,105.0 | -5.96% |
| 2024-11 | $6.64 | $4.51 | $2.13 | 2,959,338.0 | -10.82% |
| 2024-10 | $9.20 | $5.32 | $3.88 | 7,883,950.0 | -0.88% |
| 2024-09 | $5.80 | $4.22 | $1.58 | 2,468,445.0 | +25.88% |
| 2024-08 | $5.07 | $4.12 | $0.95 | 1,793,129.0 | -4.84% |
| 2024-07 | $4.99 | $4.37 | $0.62 | 1,424,911.0 | +4.86% |
| 2024-06 | $5.12 | $4.30 | $0.82 | 1,574,658.0 | -6.40% |
| 2024-05 | $5.60 | $4.53 | $1.07 | 2,234,418.0 | -3.97% |
| 2024-04 | $5.47 | $4.55 | $0.92 | 2,913,683.0 | +11.75% |
| 2024-03 | $5.80 | $4.24 | $1.56 | 3,979,658.0 | -12.09% |
| 2024-02 | $5.59 | $4.02 | $1.57 | 2,360,856.0 | +19.30% |
| 2024-01 | $5.00 | $3.02 | $1.98 | 4,231,086.0 | +37.82% |
3.03%
0.64%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):