Börse:
13,578$
-0,09%
Echtzeit-Aktienkurs Fanhua Inc. (ADRs)
Bid:
13,304$
Ask:
13,853$
Aktienkurse zur Fanhua Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.04.2021 | 13,82 | 13,83 | 13,57 | 13,59 | 0,04% | - |
| 21.04.2021 | 13,62 | 13,88 | 13,52 | 13,59 | -0,59% | 26.764,00 |
| 20.04.2021 | 13,35 | 13,76 | 13,08 | 13,67 | 2,24% | 34.885,00 |
| 19.04.2021 | 12,87 | 13,47 | 12,79 | 13,37 | 2,77% | 31.637,00 |
| 16.04.2021 | 12,92 | 13,08 | 12,59 | 13,01 | 1,17% | 39.404,00 |
| 15.04.2021 | 12,89 | 13,00 | 12,65 | 12,86 | -0,54% | 30.134,00 |
| 14.04.2021 | 13,04 | 13,20 | 12,70 | 12,93 | -1,22% | 35.549,00 |
| 13.04.2021 | 13,25 | 13,53 | 13,01 | 13,09 | -2,09% | 23.943,00 |
| 12.04.2021 | 13,76 | 13,76 | 13,21 | 13,37 | -2,62% | 27.166,00 |
| 09.04.2021 | 13,71 | 13,97 | 13,41 | 13,73 | -0,87% | 34.939,00 |
| 08.04.2021 | 14,74 | 14,74 | 13,70 | 13,85 | -3,55% | 33.716,00 |
| 07.04.2021 | 14,40 | 14,46 | 14,02 | 14,36 | -0,28% | 47.282,00 |
| 06.04.2021 | 14,13 | 14,43 | 14,13 | 14,40 | 2,42% | 68.735,00 |
| 05.04.2021 | 14,26 | 14,62 | 13,95 | 14,06 | -2,29% | 103.570,00 |
| 01.04.2021 | 14,16 | 14,40 | 13,78 | 14,39 | 3,30% | 52.214,00 |
| 31.03.2021 | 13,94 | 13,94 | 13,43 | 13,93 | 0,94% | 29.831,00 |
| 30.03.2021 | 13,94 | 13,94 | 13,12 | 13,80 | -0,72% | 86.202,00 |
| 29.03.2021 | 15,15 | 15,15 | 13,76 | 13,90 | -7,46% | 93.888,00 |
| 26.03.2021 | 15,00 | 15,15 | 14,94 | 15,02 | 3,23% | 68.291,00 |
| 25.03.2021 | 15,00 | 15,12 | 14,30 | 14,55 | -3,19% | 34.732,00 |
| 24.03.2021 | 15,40 | 15,40 | 15,00 | 15,03 | -0,73% | 86.626,00 |
| 23.03.2021 | 15,47 | 15,47 | 15,00 | 15,14 | -0,20% | 61.181,00 |
| 22.03.2021 | 15,35 | 15,60 | 15,00 | 15,17 | 0,00% | 44.856,00 |
| 19.03.2021 | 15,76 | 16,05 | 15,11 | 15,17 | -3,68% | 70.024,00 |
| 18.03.2021 | 15,00 | 15,79 | 14,94 | 15,75 | 5,00% | 83.435,00 |
| 17.03.2021 | 15,62 | 15,62 | 14,85 | 15,00 | 2,32% | 70.070,00 |
| 16.03.2021 | 15,39 | 15,39 | 14,51 | 14,66 | -1,35% | 46.739,00 |
| 15.03.2021 | 15,00 | 15,20 | 14,61 | 14,86 | -0,54% | 45.409,00 |
| 12.03.2021 | 14,99 | 14,99 | 14,75 | 14,94 | 0,61% | 56.288,00 |
| 11.03.2021 | 14,96 | 15,09 | 14,61 | 14,85 | -0,34% | 18.441,00 |
| 10.03.2021 | 14,98 | 15,20 | 14,72 | 14,90 | -0,40% | 33.238,00 |
| 09.03.2021 | 14,75 | 15,34 | 14,72 | 14,96 | 1,42% | 34.745,00 |
| 08.03.2021 | 14,77 | 15,16 | 14,50 | 14,75 | -1,01% | 40.863,00 |
| 05.03.2021 | 14,77 | 15,08 | 14,55 | 14,90 | 2,76% | 38.077,00 |
| 04.03.2021 | 15,12 | 15,49 | 14,49 | 14,50 | -3,40% | 94.271,00 |
| 03.03.2021 | 15,03 | 15,52 | 15,00 | 15,01 | -0,20% | 65.456,00 |
| 02.03.2021 | 14,21 | 15,26 | 14,21 | 15,04 | 3,44% | 63.413,00 |
| 01.03.2021 | 13,55 | 14,97 | 13,50 | 14,54 | 10,65% | 139.959,00 |
| 26.02.2021 | 14,22 | 14,44 | 13,00 | 13,14 | -6,54% | 69.271,00 |
| 25.02.2021 | 13,79 | 14,29 | 13,79 | 14,06 | 2,33% | 41.498,00 |
| 24.02.2021 | 13,87 | 14,14 | 13,52 | 13,74 | -1,01% | 68.865,00 |
| 23.02.2021 | 14,50 | 14,91 | 13,88 | 13,88 | -3,74% | 36.669,00 |
| 22.02.2021 | 14,97 | 16,30 | 14,27 | 14,42 | -1,23% | 25.187,00 |
| 19.02.2021 | 14,84 | 15,75 | 14,52 | 14,60 | -1,75% | 63.681,00 |
| 18.02.2021 | 15,41 | 15,41 | 14,68 | 14,86 | -2,17% | 267.288,00 |
| 17.02.2021 | 15,69 | 15,80 | 14,87 | 15,19 | -2,75% | 25.040,00 |
| 16.02.2021 | 15,10 | 15,75 | 14,81 | 15,62 | 5,11% | 53.111,00 |
| 12.02.2021 | 15,28 | 15,28 | 14,71 | 14,86 | -3,82% | 14.451,00 |
| 11.02.2021 | 16,24 | 16,37 | 15,40 | 15,45 | -3,50% | 63.525,00 |
| 10.02.2021 | 16,20 | 16,53 | 15,92 | 16,01 | -2,20% | 40.071,00 |
| 09.02.2021 | 16,30 | 16,67 | 15,84 | 16,37 | 0,92% | 163.099,00 |
| 08.02.2021 | 15,41 | 16,90 | 15,41 | 16,22 | 4,92% | 64.338,00 |
| 05.02.2021 | 14,56 | 15,95 | 14,54 | 15,46 | 6,62% | 74.659,00 |
| 04.02.2021 | 14,67 | 14,86 | 14,24 | 14,50 | -1,69% | 42.487,00 |
| 03.02.2021 | 15,36 | 15,36 | 14,67 | 14,75 | -2,32% | 84.079,00 |
| 02.02.2021 | 15,80 | 15,98 | 15,01 | 15,10 | -2,77% | 61.764,00 |
| 01.02.2021 | 16,01 | 16,39 | 15,45 | 15,53 | -3,48% | 279.281,00 |
| 29.01.2021 | 16,86 | 17,81 | 15,17 | 16,09 | -2,43% | 166.131,00 |
| 28.01.2021 | 17,00 | 18,80 | 16,31 | 16,49 | -4,07% | 293.487,00 |
| 27.01.2021 | 16,26 | 17,60 | 15,55 | 17,19 | 5,98% | 271.626,00 |
| 26.01.2021 | 14,88 | 16,41 | 14,86 | 16,22 | 9,15% | 184.149,00 |
| 25.01.2021 | 14,89 | 15,56 | 14,31 | 14,86 | 0,81% | 144.586,00 |
| 22.01.2021 | 13,80 | 15,18 | 13,68 | 14,74 | 5,89% | 213.795,00 |
| 21.01.2021 | 13,70 | 13,98 | 13,51 | 13,92 | 1,87% | 26.462,00 |
| 20.01.2021 | 13,53 | 13,84 | 13,36 | 13,67 | 0,92% | 26.110,00 |
| 19.01.2021 | 13,70 | 13,70 | 13,33 | 13,54 | 0,07% | 18.865,00 |
| 15.01.2021 | 13,51 | 13,65 | 13,28 | 13,53 | -1,10% | 37.003,00 |
| 14.01.2021 | 13,60 | 13,81 | 13,38 | 13,68 | 1,33% | 43.131,00 |
| 13.01.2021 | 13,50 | 13,54 | 13,29 | 13,50 | 1,20% | 61.948,00 |
| 12.01.2021 | 13,12 | 13,38 | 13,12 | 13,34 | 1,29% | 17.630,00 |
| 11.01.2021 | 13,50 | 13,65 | 13,07 | 13,17 | -2,15% | 86.706,00 |
| 08.01.2021 | 13,20 | 13,61 | 13,10 | 13,46 | 2,75% | 89.025,00 |
| 07.01.2021 | 12,89 | 13,20 | 12,71 | 13,10 | 1,63% | 38.934,00 |
| 06.01.2021 | 12,71 | 13,10 | 12,57 | 12,89 | 2,22% | 54.315,00 |
| 05.01.2021 | 12,56 | 13,13 | 12,52 | 12,61 | 0,24% | 116.956,00 |
| 04.01.2021 | 12,18 | 12,58 | 11,93 | 12,58 | 4,49% | 123.530,00 |
| 31.12.2020 | 12,12 | 12,21 | 11,93 | 12,04 | 0,17% | 24.950,00 |
| 30.12.2020 | 12,12 | 12,43 | 12,00 | 12,02 | -1,15% | 59.429,00 |
| 29.12.2020 | 11,95 | 12,30 | 11,95 | 12,16 | 1,16% | 57.055,00 |
| 28.12.2020 | 12,50 | 12,65 | 11,95 | 12,02 | -3,53% | 101.885,00 |
| 24.12.2020 | 12,20 | 12,50 | 12,02 | 12,46 | 2,21% | 46.468,00 |
| 23.12.2020 | 11,91 | 12,27 | 11,89 | 12,19 | 2,18% | 63.503,00 |
| 22.12.2020 | 11,98 | 12,31 | 11,83 | 11,93 | -0,91% | 36.441,00 |
| 21.12.2020 | 11,80 | 12,19 | 11,79 | 12,04 | 0,58% | 91.428,00 |
| 18.12.2020 | 12,33 | 12,35 | 11,89 | 11,97 | -1,97% | 117.915,00 |
| 17.12.2020 | 12,42 | 12,42 | 11,79 | 12,21 | -0,25% | 304.241,00 |
| 16.12.2020 | 12,99 | 12,99 | 12,16 | 12,24 | -5,77% | 56.882,00 |
| 15.12.2020 | 13,25 | 13,25 | 12,90 | 12,99 | -0,84% | 70.101,00 |
| 14.12.2020 | 13,19 | 13,26 | 13,01 | 13,10 | -0,08% | 76.589,00 |
| 11.12.2020 | 13,41 | 13,44 | 12,89 | 13,11 | -2,89% | 93.686,00 |
| 10.12.2020 | 13,51 | 13,66 | 13,32 | 13,50 | -0,52% | 75.730,00 |
| 09.12.2020 | 13,89 | 13,89 | 13,57 | 13,57 | -2,65% | 54.439,00 |
| 08.12.2020 | 13,90 | 14,03 | 13,75 | 13,94 | -1,13% | 56.309,00 |
| 07.12.2020 | 14,25 | 14,35 | 14,01 | 14,10 | -1,33% | 65.487,00 |
| 04.12.2020 | 14,41 | 14,45 | 14,14 | 14,29 | 0,42% | 39.715,00 |
| 03.12.2020 | 14,13 | 14,32 | 14,05 | 14,23 | 0,00% | 54.981,00 |
| 02.12.2020 | 14,05 | 14,28 | 13,96 | 14,23 | 1,28% | 49.718,00 |
| 01.12.2020 | 14,26 | 14,45 | 14,02 | 14,05 | -1,33% | 46.074,00 |
| 30.11.2020 | 14,20 | 14,39 | 14,00 | 14,24 | -0,97% | 88.226,00 |
| 27.11.2020 | 14,45 | 14,74 | 14,00 | 14,38 | 0,91% | 78.350,00 |