Echtzeit-Aktienkurs Fanhua Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Fanhua Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 13,38 | 13,52 | 13,07 | 13,44 | -3,45% | - |
| 25.02.2021 | 14,00 | 14,24 | 13,80 | 13,92 | 1,64% | - |
| 24.02.2021 | 13,66 | 13,81 | 13,50 | 13,70 | -2,21% | - |
| 23.02.2021 | 14,04 | 14,28 | 13,92 | 14,01 | -2,51% | - |
| 22.02.2021 | 14,49 | 14,72 | 0,00 | 14,37 | -1,81% | - |
| 19.02.2021 | 14,61 | 14,85 | 14,32 | 14,63 | -1,48% | - |
| 18.02.2021 | 14,83 | 15,27 | 14,68 | 14,85 | -1,56% | - |
| 17.02.2021 | 15,38 | 15,38 | 14,82 | 15,09 | -3,36% | - |
| 16.02.2021 | 15,01 | 15,78 | 14,98 | 15,61 | 5,47% | - |
| 12.02.2021 | 15,21 | 15,25 | 14,68 | 14,80 | -4,30% | - |
| 11.02.2021 | 15,91 | 15,92 | 0,00 | 15,47 | -3,22% | - |
| 10.02.2021 | 16,36 | 16,45 | 15,98 | 15,98 | -2,32% | - |
| 09.02.2021 | 16,43 | 16,86 | 15,84 | 16,36 | 1,24% | - |
| 08.02.2021 | 15,90 | 16,43 | 15,79 | 16,16 | 3,69% | - |
| 05.02.2021 | 14,79 | 15,80 | 14,66 | 15,59 | 6,31% | - |
| 04.02.2021 | 14,66 | 14,66 | 14,66 | 14,66 | -0,64% | - |
| 03.02.2021 | 14,92 | 15,17 | 14,67 | 14,76 | -2,06% | - |
| 02.02.2021 | 15,90 | 15,95 | 15,07 | 15,07 | -3,18% | - |
| 01.02.2021 | 16,54 | 16,66 | 15,48 | 15,56 | -3,77% | - |
| 29.01.2021 | 16,10 | 17,08 | 0,00 | 16,17 | -1,91% | - |
| 28.01.2021 | 18,39 | 18,74 | 16,26 | 16,49 | -2,94% | - |
| 27.01.2021 | 15,90 | 17,50 | 15,58 | 16,99 | 4,49% | - |
| 26.01.2021 | 15,36 | 16,39 | 15,05 | 16,26 | 9,31% | - |
| 25.01.2021 | 15,47 | 15,56 | 14,39 | 14,87 | 0,44% | - |
| 22.01.2021 | 13,94 | 15,16 | 13,93 | 14,81 | 6,63% | - |
| 21.01.2021 | 13,67 | 14,11 | 13,56 | 13,89 | 1,87% | - |
| 20.01.2021 | 13,53 | 13,81 | 13,46 | 13,63 | 0,89% | - |
| 19.01.2021 | 13,65 | 13,67 | 13,36 | 13,51 | 0,26% | - |
| 15.01.2021 | 13,41 | 13,73 | 13,13 | 13,48 | -1,53% | - |
| 14.01.2021 | 13,57 | 13,83 | 13,35 | 13,69 | 2,13% | - |
| 13.01.2021 | 13,50 | 13,53 | 13,33 | 13,40 | 0,60% | - |
| 12.01.2021 | 13,24 | 13,43 | 13,19 | 13,32 | 1,76% | - |
| 11.01.2021 | 13,35 | 13,35 | 13,09 | 13,09 | -1,95% | - |
| 08.01.2021 | 13,47 | 13,61 | 13,24 | 13,35 | 1,95% | - |
| 07.01.2021 | 12,76 | 13,27 | 12,69 | 13,10 | 1,20% | - |
| 06.01.2021 | 12,90 | 13,09 | 0,00 | 12,94 | 2,94% | - |
| 05.01.2021 | 13,07 | 13,12 | 12,54 | 12,57 | 0,72% | - |
| 04.01.2021 | 11,94 | 12,53 | 11,89 | 12,48 | 3,48% | - |
| 31.12.2020 | 12,10 | 12,30 | 11,91 | 12,06 | 0,17% | - |
| 30.12.2020 | 12,34 | 12,35 | 12,03 | 12,04 | -0,62% | - |
| 29.12.2020 | 12,11 | 12,17 | 12,06 | 12,12 | 0,33% | - |
| 28.12.2020 | 11,79 | 12,08 | 11,79 | 12,08 | -4,20% | - |
| 24.12.2020 | 12,23 | 12,98 | 12,12 | 12,61 | 3,79% | - |
| 23.12.2020 | 11,95 | 12,19 | 11,93 | 12,15 | 2,40% | - |
| 22.12.2020 | 12,01 | 12,20 | 11,84 | 11,86 | -1,25% | - |
| 21.12.2020 | 12,01 | 12,15 | 11,91 | 12,01 | -0,33% | - |
| 18.12.2020 | 12,02 | 12,35 | 11,90 | 12,05 | -3,95% | - |
| 17.12.2020 | 12,39 | 12,63 | 12,13 | 12,55 | 1,74% | - |
| 16.12.2020 | 12,85 | 12,86 | 12,22 | 12,33 | -4,75% | - |
| 15.12.2020 | 12,97 | 13,13 | 12,93 | 12,95 | -1,22% | - |
| 14.12.2020 | 13,08 | 13,28 | 12,98 | 13,11 | 0,46% | - |
| 11.12.2020 | 13,33 | 13,33 | 12,78 | 13,05 | -3,51% | - |
| 10.12.2020 | 13,53 | 13,58 | 13,39 | 13,52 | -0,59% | - |
| 09.12.2020 | 13,73 | 13,84 | 13,57 | 13,60 | -2,30% | - |
| 08.12.2020 | 13,96 | 14,04 | 13,81 | 13,92 | 11,63% | - |
| 07.12.2020 | 14,21 | 14,29 | 12,47 | 12,47 | -12,64% | - |
| 04.12.2020 | 14,23 | 14,34 | 14,17 | 14,28 | 0,60% | - |
| 03.12.2020 | 14,19 | 14,31 | 13,99 | 14,19 | -1,49% | - |
| 02.12.2020 | 14,13 | 14,41 | 13,99 | 14,41 | 1,87% | - |
| 01.12.2020 | 14,30 | 14,34 | 14,05 | 14,14 | -2,11% | - |
| 30.11.2020 | 14,12 | 14,45 | 13,85 | 14,45 | 8,94% | - |
| 27.11.2020 | 14,17 | 14,80 | 13,26 | 13,26 | -9,05% | - |
| 25.11.2020 | 14,55 | 14,58 | 14,13 | 14,58 | 1,50% | - |
| 24.11.2020 | 14,61 | 14,68 | 14,34 | 14,37 | 0,45% | - |
| 23.11.2020 | 14,49 | 14,75 | 14,24 | 14,30 | -3,21% | - |
| 20.11.2020 | 14,50 | 14,88 | 14,42 | 14,78 | 0,00% | - |
| 19.11.2020 | 14,78 | 14,78 | 14,78 | 14,78 | -1,99% | - |
| 18.11.2020 | 15,40 | 15,45 | 14,92 | 15,08 | -2,58% | - |
| 17.11.2020 | 15,07 | 15,59 | 15,05 | 15,48 | 2,08% | - |
| 16.11.2020 | 14,58 | 15,24 | 14,58 | 15,16 | 4,91% | - |
| 13.11.2020 | 14,66 | 14,66 | 14,17 | 14,45 | 0,70% | - |
| 12.11.2020 | 14,80 | 14,85 | 14,35 | 14,35 | -4,08% | - |
| 11.11.2020 | 15,38 | 15,47 | 14,96 | 14,96 | -2,25% | - |
| 10.11.2020 | 15,50 | 15,70 | 15,08 | 15,31 | -0,36% | - |
| 09.11.2020 | 15,64 | 16,37 | 15,36 | 15,36 | 1,42% | - |
| 06.11.2020 | 15,07 | 15,38 | 15,07 | 15,15 | -0,92% | - |
| 05.11.2020 | 15,37 | 15,69 | 15,19 | 15,29 | -1,04% | - |
| 04.11.2020 | 15,86 | 15,96 | 15,11 | 15,45 | -0,80% | - |
| 03.11.2020 | 15,26 | 15,59 | 14,97 | 15,57 | 3,28% | - |
| 02.11.2020 | 15,05 | 15,27 | 15,02 | 15,08 | 0,94% | - |
| 30.10.2020 | 15,29 | 15,57 | 0,00 | 14,94 | -4,26% | - |
| 29.10.2020 | 0,00 | 15,89 | 0,00 | 15,60 | 0,29% | - |
| 28.10.2020 | 15,98 | 16,04 | 15,34 | 15,56 | -4,75% | - |
| 27.10.2020 | 16,18 | 16,47 | 16,02 | 16,33 | 1,90% | - |
| 26.10.2020 | 16,18 | 16,19 | 15,99 | 16,03 | -4,36% | - |
| 23.10.2020 | 16,48 | 16,76 | 16,28 | 16,76 | 3,33% | - |
| 22.10.2020 | 16,34 | 16,50 | 16,18 | 16,22 | 1,28% | - |
| 21.10.2020 | 16,53 | 16,59 | 16,01 | 16,01 | -2,41% | - |
| 20.10.2020 | 16,72 | 16,75 | 16,07 | 16,41 | -2,61% | - |
| 19.10.2020 | 16,75 | 16,99 | 16,65 | 16,85 | 0,36% | - |
| 16.10.2020 | 16,41 | 16,85 | 16,19 | 16,79 | 3,29% | - |
| 15.10.2020 | 16,40 | 16,60 | 16,21 | 16,25 | -1,69% | - |
| 14.10.2020 | 16,66 | 16,87 | 16,19 | 16,53 | 1,54% | - |
| 13.10.2020 | 16,51 | 16,58 | 16,28 | 16,28 | -0,37% | - |
| 12.10.2020 | 16,44 | 16,62 | 16,32 | 16,34 | -0,34% | - |
| 09.10.2020 | 16,76 | 16,76 | 16,22 | 16,40 | -0,55% | - |
| 08.10.2020 | 16,64 | 16,83 | 16,41 | 16,49 | -0,48% | - |
| 07.10.2020 | 16,76 | 16,82 | 16,43 | 16,57 | 0,15% | - |
| 06.10.2020 | 16,93 | 16,99 | 16,43 | 16,54 | -0,63% | - |
| 05.10.2020 | 16,37 | 16,80 | 16,37 | 16,65 | -1,01% | - |