Echtzeit-Aktienkurs 9F Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur 9F Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2024 | 2,83 | 3,25 | 2,82 | 3,12 | 10,64% | 8.756,00 |
| 15.05.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -7,42% | 1.356,00 |
| 14.05.2024 | 3,01 | 3,11 | 2,73 | 3,05 | 1,53% | 9.477,00 |
| 13.05.2024 | 3,16 | 3,18 | 3,00 | 3,00 | -6,04% | 2.485,00 |
| 10.05.2024 | 3,00 | 3,19 | 3,00 | 3,19 | 6,43% | 4.605,00 |
| 09.05.2024 | 3,00 | 3,07 | 3,00 | 3,00 | -1,51% | 1.947,00 |
| 08.05.2024 | 3,00 | 3,15 | 3,00 | 3,05 | 1,20% | 2.542,00 |
| 07.05.2024 | 3,01 | 3,01 | 3,00 | 3,01 | -0,99% | 1.780,00 |
| 06.05.2024 | 3,06 | 3,10 | 3,00 | 3,04 | -2,09% | 4.441,00 |
| 03.05.2024 | 3,01 | 3,12 | 3,01 | 3,11 | 1,80% | 2.771,00 |
| 02.05.2024 | 3,06 | 3,08 | 3,05 | 3,05 | -0,97% | 1.723,00 |
| 01.05.2024 | 3,08 | 3,10 | 3,06 | 3,08 | -3,14% | 2.251,00 |
| 30.04.2024 | 3,17 | 3,18 | 3,15 | 3,18 | -8,62% | 2.001,00 |
| 29.04.2024 | 3,01 | 3,48 | 3,01 | 3,48 | 11,54% | 3.615,00 |
| 26.04.2024 | 3,65 | 3,65 | 3,06 | 3,12 | -8,37% | 6.412,00 |
| 25.04.2024 | 3,37 | 3,50 | 3,29 | 3,41 | 2,56% | 4.721,00 |
| 24.04.2024 | 3,47 | 3,67 | 3,32 | 3,32 | -4,32% | 6.011,00 |
| 23.04.2024 | 3,47 | 3,47 | 3,03 | 3,47 | 28,04% | 43.164,00 |
| 22.04.2024 | 2,91 | 2,91 | 2,66 | 2,71 | -0,73% | 1.918,00 |
| 19.04.2024 | 2,79 | 3,23 | 2,72 | 2,73 | -0,36% | 2.371,00 |
| 18.04.2024 | 3,13 | 3,13 | 2,66 | 2,74 | -12,18% | 6.510,00 |
| 17.04.2024 | 2,76 | 3,13 | 2,76 | 3,12 | 11,83% | 5.226,00 |
| 16.04.2024 | 2,98 | 3,05 | 2,79 | 2,79 | -11,15% | 1.748,00 |
| 15.04.2024 | 3,14 | 3,14 | 3,14 | 3,14 | 3,29% | 1.566,00 |
| 12.04.2024 | 2,92 | 3,73 | 2,92 | 3,04 | 3,05% | 57.456,00 |
| 11.04.2024 | 2,98 | 2,98 | 2,71 | 2,95 | -5,14% | 13.133,00 |
| 10.04.2024 | 2,98 | 3,75 | 2,97 | 3,11 | -0,32% | 25.470,00 |
| 09.04.2024 | 3,12 | 3,12 | 3,12 | 3,12 | -2,50% | 1.257,00 |
| 08.04.2024 | 3,17 | 3,20 | 3,17 | 3,20 | -8,57% | 1.776,00 |
| 05.04.2024 | 3,50 | 3,50 | 3,50 | 3,50 | 0,00% | 1.497,00 |
| 04.04.2024 | 3,50 | 3,50 | 3,50 | 3,50 | -1,41% | 1.518,00 |
| 03.04.2024 | 3,51 | 3,55 | 3,50 | 3,55 | 1,43% | 6.760,00 |
| 02.04.2024 | 3,51 | 3,60 | 3,50 | 3,50 | -0,28% | 3.155,00 |
| 01.04.2024 | 3,52 | 3,56 | 3,51 | 3,51 | 0,00% | 3.447,00 |
| 28.03.2024 | 3,51 | 3,62 | 3,51 | 3,51 | 0,29% | 2.409,00 |
| 27.03.2024 | 3,53 | 3,60 | 3,50 | 3,50 | -2,78% | 5.155,00 |
| 26.03.2024 | 3,50 | 3,75 | 3,50 | 3,60 | 20,40% | 12.735,00 |
| 25.03.2024 | 3,21 | 3,21 | 2,99 | 2,99 | -16,32% | 1.492,00 |
| 22.03.2024 | 3,51 | 3,57 | 3,51 | 3,57 | 2,09% | 1.891,00 |
| 21.03.2024 | 3,56 | 3,56 | 3,50 | 3,50 | 0,00% | 1.518,00 |
| 20.03.2024 | 3,58 | 3,58 | 3,50 | 3,50 | 0,00% | 1.552,00 |
| 19.03.2024 | 3,50 | 3,53 | 3,50 | 3,50 | 0,00% | 3.453,00 |
| 18.03.2024 | 3,51 | 3,54 | 3,50 | 3,50 | 0,00% | 2.403,00 |
| 15.03.2024 | 3,50 | 3,53 | 3,50 | 3,50 | 0,00% | 4.083,00 |
| 14.03.2024 | 3,55 | 3,55 | 3,50 | 3,50 | -0,26% | 3.360,00 |
| 13.03.2024 | 3,50 | 3,52 | 3,50 | 3,51 | 0,26% | 7.446,00 |
| 12.03.2024 | 3,50 | 3,53 | 3,50 | 3,50 | 0,00% | 2.343,00 |
| 11.03.2024 | 3,50 | 3,52 | 3,50 | 3,50 | 0,00% | 4.175,00 |
| 08.03.2024 | 3,50 | 3,53 | 3,50 | 3,50 | 0,00% | 4.641,00 |
| 07.03.2024 | 3,51 | 3,58 | 3,50 | 3,50 | 0,00% | 13.446,00 |
| 06.03.2024 | 3,54 | 3,54 | 3,50 | 3,50 | 0,00% | 2.321,00 |
| 05.03.2024 | 3,51 | 3,64 | 3,50 | 3,50 | 0,00% | 10.595,00 |
| 04.03.2024 | 3,50 | 3,65 | 3,49 | 3,50 | 10,76% | 11.657,00 |
| 01.03.2024 | 3,17 | 3,17 | 3,16 | 3,16 | 2,27% | 1.516,00 |
| 29.02.2024 | 3,13 | 3,13 | 3,09 | 3,09 | 3,00% | 2.351,00 |
| 28.02.2024 | 3,30 | 3,30 | 2,98 | 3,00 | -3,23% | 1.847,00 |
| 27.02.2024 | 3,00 | 3,10 | 3,00 | 3,10 | 3,33% | 5.207,00 |
| 26.02.2024 | 2,92 | 3,03 | 2,91 | 3,00 | 5,26% | 10.531,00 |
| 23.02.2024 | 2,85 | 2,92 | 2,85 | 2,85 | -2,43% | 2.284,00 |
| 22.02.2024 | 2,89 | 2,95 | 2,86 | 2,92 | 0,72% | 3.611,00 |
| 21.02.2024 | 2,90 | 2,90 | 2,90 | 2,90 | -3,01% | 1.172,00 |
| 20.02.2024 | 3,26 | 3,26 | 2,68 | 2,99 | -0,33% | 10.117,00 |
| 16.02.2024 | 3,00 | 3,00 | 3,00 | 3,00 | -1,64% | 1.637,00 |
| 15.02.2024 | 3,12 | 3,12 | 2,90 | 3,05 | -0,97% | 4.051,00 |
| 14.02.2024 | 2,93 | 3,08 | 2,91 | 3,08 | 6,06% | 2.127,00 |
| 13.02.2024 | 2,97 | 3,18 | 2,80 | 2,90 | -1,89% | 12.609,00 |
| 12.02.2024 | 2,67 | 2,96 | 2,67 | 2,96 | 10,86% | 26.361,00 |
| 09.02.2024 | 2,68 | 2,91 | 2,66 | 2,67 | -0,37% | 1.847,00 |
| 08.02.2024 | 2,50 | 2,81 | 2,50 | 2,68 | 5,51% | 2.453,00 |
| 07.02.2024 | 2,68 | 2,69 | 2,54 | 2,54 | -5,93% | 2.317,00 |
| 06.02.2024 | 2,50 | 2,97 | 2,50 | 2,70 | 7,14% | 10.997,00 |
| 05.02.2024 | 2,50 | 2,76 | 2,50 | 2,52 | 0,80% | 26.072,00 |
| 02.02.2024 | 2,55 | 2,55 | 2,50 | 2,50 | -1,57% | 19.145,00 |
| 01.02.2024 | 2,50 | 2,55 | 2,50 | 2,54 | 8,09% | 31.084,00 |
| 31.01.2024 | 2,21 | 2,35 | 2,21 | 2,35 | -0,84% | 3.613,00 |
| 30.01.2024 | 2,34 | 2,37 | 2,22 | 2,37 | 1,72% | 9.801,00 |
| 29.01.2024 | 2,40 | 2,60 | 2,26 | 2,33 | -2,92% | 11.462,00 |
| 26.01.2024 | 2,26 | 2,65 | 2,26 | 2,40 | 5,73% | 16.437,00 |
| 25.01.2024 | 2,26 | 2,40 | 2,26 | 2,27 | -6,20% | 6.913,00 |
| 24.01.2024 | 2,53 | 2,53 | 2,16 | 2,42 | -1,10% | 19.337,00 |
| 23.01.2024 | 2,56 | 2,60 | 2,45 | 2,45 | -5,88% | 9.687,00 |
| 22.01.2024 | 2,57 | 2,68 | 2,57 | 2,60 | -4,76% | 2.111,00 |
| 19.01.2024 | 2,62 | 2,75 | 2,62 | 2,73 | -2,50% | 4.418,00 |
| 18.01.2024 | 2,82 | 2,92 | 2,80 | 2,80 | -0,71% | 5.061,00 |
| 17.01.2024 | 2,95 | 3,05 | 2,81 | 2,82 | -4,08% | 1.941,00 |
| 16.01.2024 | 3,03 | 3,10 | 2,92 | 2,94 | -6,07% | 8.935,00 |
| 12.01.2024 | 3,11 | 3,30 | 3,11 | 3,13 | 1,62% | 2.339,00 |
| 10.01.2024 | 3,27 | 3,36 | 3,08 | 3,08 | -5,23% | 8.820,00 |
| 09.01.2024 | 3,33 | 3,46 | 3,22 | 3,25 | 1,56% | 5.463,00 |
| 08.01.2024 | 3,32 | 3,34 | 3,20 | 3,20 | -2,14% | 3.544,00 |
| 05.01.2024 | 3,31 | 3,40 | 3,27 | 3,27 | -6,44% | 3.115,00 |
| 03.01.2024 | 3,34 | 3,57 | 3,34 | 3,50 | 4,64% | 5.422,00 |
| 02.01.2024 | 3,34 | 3,67 | 3,34 | 3,34 | -2,62% | 4.158,00 |
| 29.12.2023 | 3,45 | 3,77 | 3,39 | 3,43 | -0,87% | 4.594,00 |
| 28.12.2023 | 3,83 | 3,83 | 3,39 | 3,46 | -6,03% | 10.817,00 |
| 27.12.2023 | 3,55 | 3,85 | 3,54 | 3,68 | 3,89% | 10.104,00 |
| 26.12.2023 | 3,39 | 3,59 | 3,39 | 3,54 | 1,55% | 4.610,00 |
| 22.12.2023 | 3,40 | 3,71 | 3,34 | 3,49 | -2,81% | 4.151,00 |
| 21.12.2023 | 3,69 | 3,69 | 3,32 | 3,59 | -6,78% | 3.567,00 |
| 20.12.2023 | 3,67 | 3,85 | 3,31 | 3,85 | 3,05% | 8.447,00 |