3,662$
4,49%
Echtzeit-Aktienkurs Fanhua Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Fanhua Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 3,64 | 3,75 | 3,64 | 3,75 | 7,06% | - |
| 18.04.2024 | 3,50 | 3,53 | 3,45 | 3,51 | -0,14% | 4.230,00 |
| 17.04.2024 | 3,38 | 3,58 | 3,38 | 3,51 | 3,85% | 9.811,00 |
| 16.04.2024 | 3,70 | 4,13 | 3,38 | 3,38 | -8,65% | 57.604,00 |
| 15.04.2024 | 4,08 | 4,34 | 3,70 | 3,70 | -8,53% | 28.380,00 |
| 12.04.2024 | 4,16 | 4,37 | 4,00 | 4,05 | -2,76% | 9.165,00 |
| 11.04.2024 | 4,14 | 4,59 | 4,14 | 4,16 | 0,48% | 5.629,00 |
| 10.04.2024 | 4,20 | 4,31 | 4,12 | 4,14 | -1,43% | 57.185,00 |
| 09.04.2024 | 4,60 | 4,65 | 4,20 | 4,20 | -7,89% | 28.817,00 |
| 08.04.2024 | 4,49 | 4,72 | 4,49 | 4,56 | 1,33% | 6.720,00 |
| 05.04.2024 | 4,41 | 4,64 | 4,41 | 4,50 | 2,04% | 15.245,00 |
| 04.04.2024 | 4,59 | 4,76 | 4,41 | 4,41 | -4,44% | 13.898,00 |
| 03.04.2024 | 4,60 | 4,87 | 4,59 | 4,62 | 0,76% | 27.673,00 |
| 02.04.2024 | 4,87 | 4,87 | 4,58 | 4,58 | -6,05% | 25.205,00 |
| 01.04.2024 | 4,80 | 5,48 | 4,65 | 4,88 | 2,63% | 47.653,00 |
| 28.03.2024 | 4,59 | 4,92 | 4,59 | 4,75 | 3,26% | 8.589,00 |
| 27.03.2024 | 4,50 | 4,73 | 4,50 | 4,60 | 1,32% | 18.459,00 |
| 26.03.2024 | 4,44 | 4,69 | 4,44 | 4,54 | 2,02% | 4.205,00 |
| 25.03.2024 | 4,35 | 4,58 | 4,24 | 4,45 | 0,91% | 53.188,00 |
| 22.03.2024 | 4,74 | 4,80 | 4,37 | 4,41 | -6,57% | 12.688,00 |
| 21.03.2024 | 4,52 | 4,85 | 4,52 | 4,72 | 3,28% | 13.515,00 |
| 20.03.2024 | 4,56 | 4,77 | 4,51 | 4,57 | -0,87% | 50.731,00 |
| 19.03.2024 | 4,75 | 4,90 | 4,61 | 4,61 | -2,12% | 18.029,00 |
| 18.03.2024 | 4,68 | 4,94 | 4,68 | 4,71 | -0,63% | 35.541,00 |
| 15.03.2024 | 4,69 | 4,76 | 4,61 | 4,74 | -1,46% | 14.721,00 |
| 14.03.2024 | 4,96 | 5,18 | 4,70 | 4,81 | -0,82% | 38.698,00 |
| 13.03.2024 | 5,67 | 6,00 | 4,85 | 4,85 | -13,70% | 52.172,00 |
| 12.03.2024 | 5,75 | 6,59 | 5,51 | 5,62 | 2,00% | 182.564,00 |
| 11.03.2024 | 4,81 | 5,70 | 4,81 | 5,51 | 13,61% | 66.840,00 |
| 08.03.2024 | 4,95 | 5,23 | 4,80 | 4,85 | 1,25% | 28.409,00 |
| 07.03.2024 | 4,73 | 5,00 | 4,51 | 4,79 | 3,46% | 26.155,00 |
| 06.03.2024 | 4,68 | 4,72 | 4,61 | 4,63 | 3,23% | 24.939,00 |
| 05.03.2024 | 4,46 | 4,66 | 4,46 | 4,49 | 3,82% | 9.124,00 |
| 04.03.2024 | 4,68 | 4,76 | 4,32 | 4,32 | -4,00% | 31.562,00 |
| 01.03.2024 | 4,66 | 4,79 | 4,50 | 4,50 | -3,43% | 14.800,00 |
| 29.02.2024 | 4,60 | 5,00 | 4,60 | 4,66 | 1,97% | 9.752,00 |
| 28.02.2024 | 5,05 | 5,05 | 4,53 | 4,57 | -6,73% | 17.401,00 |
| 27.02.2024 | 4,93 | 5,22 | 4,90 | 4,90 | -3,54% | 14.566,00 |
| 26.02.2024 | 5,21 | 5,27 | 5,07 | 5,08 | -2,59% | 7.518,00 |
| 23.02.2024 | 5,47 | 5,47 | 5,21 | 5,22 | 0,29% | 7.273,00 |
| 22.02.2024 | 5,21 | 5,49 | 5,20 | 5,20 | 0,00% | 13.397,00 |
| 21.02.2024 | 5,42 | 5,55 | 5,20 | 5,20 | -1,70% | 8.368,00 |
| 20.02.2024 | 6,00 | 6,00 | 5,25 | 5,29 | 0,38% | 23.902,00 |
| 16.02.2024 | 5,40 | 5,40 | 5,20 | 5,27 | -2,41% | 10.517,00 |
| 15.02.2024 | 5,44 | 5,53 | 5,25 | 5,40 | -0,55% | 12.930,00 |
| 14.02.2024 | 5,42 | 5,56 | 5,42 | 5,43 | -0,91% | 9.833,00 |
| 13.02.2024 | 5,54 | 5,56 | 5,29 | 5,48 | -0,90% | 13.382,00 |
| 12.02.2024 | 5,78 | 5,78 | 5,31 | 5,53 | 0,55% | 15.548,00 |
| 09.02.2024 | 5,58 | 5,70 | 5,45 | 5,50 | -1,79% | 12.440,00 |
| 08.02.2024 | 5,58 | 6,02 | 5,50 | 5,60 | 1,63% | 23.607,00 |
| 07.02.2024 | 5,80 | 5,85 | 5,50 | 5,51 | -6,61% | 14.537,00 |
| 06.02.2024 | 5,94 | 6,27 | 5,81 | 5,90 | -1,16% | 19.340,00 |
| 05.02.2024 | 5,90 | 6,10 | 5,80 | 5,97 | -0,35% | 19.374,00 |
| 02.02.2024 | 5,82 | 6,22 | 5,79 | 5,99 | 2,92% | 23.973,00 |
| 01.02.2024 | 5,82 | 5,85 | 5,66 | 5,82 | -0,68% | 13.707,00 |
| 31.01.2024 | 5,65 | 6,23 | 5,65 | 5,86 | -5,48% | 11.138,00 |
| 30.01.2024 | 5,95 | 6,25 | 5,94 | 6,20 | -1,27% | 6.841,00 |
| 29.01.2024 | 6,12 | 6,39 | 6,12 | 6,28 | -1,26% | 11.824,00 |
| 26.01.2024 | 6,20 | 6,54 | 6,20 | 6,36 | -0,62% | 10.513,00 |
| 25.01.2024 | 6,05 | 6,49 | 6,05 | 6,40 | 4,92% | 10.289,00 |
| 24.01.2024 | 6,28 | 6,37 | 5,95 | 6,10 | -3,79% | 15.040,00 |
| 23.01.2024 | 6,10 | 6,35 | 5,97 | 6,34 | 5,67% | 10.112,00 |
| 22.01.2024 | 6,27 | 6,28 | 5,70 | 6,00 | -3,85% | 19.475,00 |
| 19.01.2024 | 6,46 | 6,46 | 6,23 | 6,24 | -1,42% | 14.292,00 |
| 18.01.2024 | 6,55 | 6,60 | 6,18 | 6,33 | -1,86% | 19.895,00 |
| 17.01.2024 | 6,21 | 6,45 | 6,21 | 6,45 | 3,37% | 6.953,00 |
| 16.01.2024 | 6,31 | 6,43 | 6,21 | 6,24 | -1,11% | 8.244,00 |
| 12.01.2024 | 6,31 | 6,41 | 6,31 | 6,31 | -1,41% | 3.591,00 |
| 11.01.2024 | 6,32 | 6,40 | 6,20 | 6,40 | -0,47% | 17.511,00 |
| 10.01.2024 | 6,37 | 6,59 | 6,36 | 6,43 | -0,46% | 15.618,00 |
| 09.01.2024 | 6,50 | 6,65 | 6,36 | 6,46 | -1,52% | 15.970,00 |
| 08.01.2024 | 6,41 | 6,66 | 6,35 | 6,56 | 0,31% | 11.862,00 |
| 05.01.2024 | 6,35 | 6,55 | 6,25 | 6,54 | 2,51% | 18.403,00 |
| 04.01.2024 | 6,44 | 6,65 | 6,31 | 6,38 | -2,74% | 14.995,00 |
| 03.01.2024 | 6,57 | 6,63 | 6,39 | 6,56 | 2,50% | 15.130,00 |
| 02.01.2024 | 6,50 | 6,66 | 6,40 | 6,40 | -3,76% | 20.170,00 |
| 29.12.2023 | 6,41 | 6,65 | 6,41 | 6,65 | 2,31% | 8.349,00 |
| 28.12.2023 | 6,59 | 6,67 | 6,50 | 6,50 | -3,70% | 10.691,00 |
| 27.12.2023 | 6,62 | 6,75 | 6,49 | 6,75 | -0,15% | 21.415,00 |
| 26.12.2023 | 6,31 | 6,78 | 6,11 | 6,76 | 5,46% | 46.925,00 |
| 22.12.2023 | 6,21 | 6,41 | 6,07 | 6,41 | 4,74% | 35.135,00 |
| 21.12.2023 | 6,25 | 6,37 | 6,10 | 6,12 | -4,08% | 18.444,00 |
| 20.12.2023 | 6,60 | 6,70 | 6,07 | 6,38 | -6,31% | 19.378,00 |
| 19.12.2023 | 6,83 | 7,08 | 6,54 | 6,81 | 2,41% | 34.704,00 |
| 18.12.2023 | 5,69 | 6,65 | 5,29 | 6,65 | 26,67% | 52.333,00 |
| 15.12.2023 | 6,39 | 6,46 | 5,19 | 5,25 | -16,40% | 63.078,00 |
| 14.12.2023 | 6,61 | 6,76 | 6,28 | 6,28 | -3,09% | 18.040,00 |
| 13.12.2023 | 6,67 | 6,85 | 6,46 | 6,48 | -2,99% | 10.392,00 |
| 12.12.2023 | 7,21 | 7,25 | 6,49 | 6,68 | -8,37% | 19.887,00 |
| 11.12.2023 | 7,13 | 7,36 | 7,13 | 7,29 | -0,95% | 27.716,00 |
| 08.12.2023 | 6,99 | 7,48 | 6,91 | 7,36 | 3,52% | 26.588,00 |
| 07.12.2023 | 7,25 | 7,27 | 6,82 | 7,11 | 2,30% | 30.683,00 |
| 06.12.2023 | 6,38 | 7,13 | 6,30 | 6,95 | 11,02% | 18.835,00 |
| 05.12.2023 | 6,41 | 6,57 | 6,26 | 6,26 | -3,14% | 9.717,00 |
| 04.12.2023 | 6,44 | 6,63 | 6,44 | 6,46 | -0,11% | 8.810,00 |
| 01.12.2023 | 6,51 | 6,72 | 6,44 | 6,47 | -0,77% | 7.721,00 |
| 30.11.2023 | 6,66 | 6,68 | 6,52 | 6,52 | -3,98% | 6.498,00 |
| 29.11.2023 | 6,70 | 6,82 | 6,65 | 6,79 | 2,11% | 11.604,00 |
| 28.11.2023 | 6,70 | 6,89 | 6,65 | 6,65 | -1,34% | 11.737,00 |
| 27.11.2023 | 6,91 | 6,91 | 6,70 | 6,74 | -3,99% | 7.640,00 |