Holen Sie sich die Stockscreener-App
5.56
0.36%
-0.02
Handel nachbörslich:
5.57
0.01
+0.18%
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-03 | $5.68 | $5.52 | $0.165 | 36,219.0 | -0.36% |
| 2025-10-31 | $5.61 | $5.46 | $0.15 | 39,260.0 | +4.30% |
| 2025-10-30 | $5.41 | $5.31 | $0.10 | 60,820.0 | +0.75% |
| 2025-10-29 | $5.60 | $5.30 | $0.30 | 226,080.0 | -3.63% |
| 2025-10-28 | $6.08 | $5.50 | $0.5764 | 232,076.0 | -8.47% |
| 2025-10-27 | $6.05 | $5.90 | $0.15 | 52,154.0 | +2.21% |
| 2025-10-24 | $6.06 | $5.87 | $0.1895 | 21,660.0 | -0.51% |
| 2025-10-23 | $5.98 | $5.86 | $0.1163 | 22,155.0 | +0.68% |
| 2025-10-22 | $6.10 | $5.87 | $0.23 | 32,810.0 | -2.81% |
| 2025-10-21 | $6.10 | $5.87 | $0.2299 | 55,545.0 | +1.17% |
| 2025-10-20 | $6.04 | $5.82 | $0.22 | 45,626.0 | +1.18% |
| 2025-10-17 | $5.95 | $5.81 | $0.14 | 44,674.0 | +2.43% |
| 2025-10-16 | $6.14 | $5.75 | $0.39 | 118,031.0 | -3.67% |
| 2025-10-15 | $6.14 | $5.92 | $0.2187 | 36,684.0 | -0.33% |
| 2025-10-14 | $6.08 | $5.90 | $0.1778 | 40,710.0 | -0.66% |
| 2025-10-13 | $6.13 | $5.85 | $0.28 | 130,544.0 | +2.89% |
| 2025-10-10 | $6.35 | $5.88 | $0.475 | 114,109.0 | -7.40% |
| 2025-10-09 | $6.59 | $6.33 | $0.26 | 38,505.0 | -2.46% |
| 2025-10-08 | $6.65 | $6.38 | $0.2714 | 51,263.0 | +2.04% |
| 2025-10-07 | $6.79 | $6.37 | $0.42 | 94,793.0 | -3.33% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $5.68 | $5.52 | $0.165 | 72,438.0 | -0.36% |
| 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% |
Yiren Digital Ltd Adr-Aktien (YRD) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $3.20 | $2.66 | $0.54 | 2,083,781.0 | +10.25% |
| 2023-11 | $3.20 | $2.16 | $1.04 | 1,608,519.0 | +28.05% |
| 2023-10 | $2.49 | $2.16 | $0.33 | 1,017,016.0 | -9.05% |
| 2023-09 | $2.72 | $2.38 | $0.34 | 1,079,855.0 | -9.67% |
| 2023-08 | $2.74 | $2.16 | $0.58 | 1,777,173.0 | +0.37% |
| 2023-07 | $2.78 | $2.13 | $0.6499 | 1,843,934.0 | +17.80% |
| 2023-06 | $2.93 | $1.98 | $0.9465 | 1,642,597.0 | +12.62% |
| 2023-05 | $2.69 | $1.94 | $0.75 | 912,951.0 | -4.72% |
| 2023-04 | $2.43 | $1.95 | $0.48 | 511,027.0 | -0.47% |
| 2023-03 | $2.89 | $1.80 | $1.09 | 1,193,357.0 | -20.22% |
| 2023-02 | $3.85 | $2.52 | $1.33 | 1,510,127.0 | -18.84% |
| 2023-01 | $3.42 | $1.33 | $2.09 | 2,760,702.0 | +140.15% |
0.21%
0.50%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):