Börse:
13,817$
-2,15%
Echtzeit-Aktienkurs Fanhua Inc. (ADRs)
Bid:
13,578$
Ask:
14,056$
Aktienkurse zur Fanhua Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 29.07.2021 | 13,78 | 14,25 | 13,71 | 13,82 | -2,10% | - |
| 28.07.2021 | 13,51 | 14,31 | 13,50 | 14,12 | 3,75% | 44.524,00 |
| 27.07.2021 | 14,22 | 14,60 | 13,27 | 13,61 | -1,02% | 74.631,00 |
| 26.07.2021 | 15,16 | 15,43 | 13,64 | 13,75 | -10,01% | 132.508,00 |
| 23.07.2021 | 15,28 | 15,35 | 15,09 | 15,28 | -0,20% | 37.366,00 |
| 22.07.2021 | 15,26 | 15,50 | 15,26 | 15,31 | 0,33% | 33.449,00 |
| 21.07.2021 | 15,33 | 15,39 | 15,06 | 15,26 | 0,86% | 77.833,00 |
| 20.07.2021 | 15,10 | 15,30 | 15,08 | 15,13 | 0,20% | 27.513,00 |
| 19.07.2021 | 15,17 | 15,51 | 14,80 | 15,10 | -1,76% | 62.142,00 |
| 16.07.2021 | 15,24 | 15,57 | 15,24 | 15,37 | 1,18% | 98.870,00 |
| 15.07.2021 | 14,98 | 15,20 | 14,98 | 15,19 | 0,93% | 9.904,00 |
| 14.07.2021 | 15,30 | 15,35 | 14,86 | 15,05 | -1,38% | 56.798,00 |
| 13.07.2021 | 15,16 | 15,54 | 15,00 | 15,26 | 0,93% | 20.576,00 |
| 12.07.2021 | 14,99 | 15,22 | 14,87 | 15,12 | 0,27% | 42.415,00 |
| 09.07.2021 | 14,98 | 15,20 | 14,62 | 15,08 | 1,14% | 42.757,00 |
| 08.07.2021 | 14,81 | 14,92 | 14,28 | 14,91 | -0,80% | 70.412,00 |
| 07.07.2021 | 14,79 | 15,11 | 14,77 | 15,03 | 1,01% | 85.501,00 |
| 06.07.2021 | 15,01 | 15,01 | 14,73 | 14,88 | -1,72% | 173.772,00 |
| 02.07.2021 | 14,85 | 15,30 | 14,85 | 15,14 | 0,26% | 34.093,00 |
| 01.07.2021 | 15,00 | 15,17 | 14,95 | 15,10 | 0,00% | 34.554,00 |
| 30.06.2021 | 15,18 | 15,20 | 14,86 | 15,10 | 0,00% | 23.636,00 |
| 29.06.2021 | 15,37 | 15,39 | 14,73 | 15,10 | -2,33% | 22.588,00 |
| 28.06.2021 | 15,43 | 15,61 | 15,28 | 15,46 | 0,91% | 104.002,00 |
| 25.06.2021 | 15,31 | 15,60 | 14,83 | 15,32 | 1,12% | 57.469,00 |
| 24.06.2021 | 14,61 | 15,15 | 14,50 | 15,15 | 3,84% | 46.234,00 |
| 23.06.2021 | 14,93 | 15,00 | 14,37 | 14,59 | -2,80% | 178.773,00 |
| 22.06.2021 | 14,86 | 15,05 | 14,54 | 15,01 | 0,07% | 71.914,00 |
| 21.06.2021 | 14,94 | 15,21 | 14,86 | 15,00 | 0,47% | 41.605,00 |
| 18.06.2021 | 15,67 | 15,79 | 14,15 | 14,93 | -5,33% | 323.185,00 |
| 17.06.2021 | 15,15 | 16,00 | 15,07 | 15,77 | 3,48% | 136.847,00 |
| 16.06.2021 | 15,12 | 15,59 | 15,00 | 15,24 | -0,07% | 126.691,00 |
| 15.06.2021 | 14,83 | 15,38 | 14,83 | 15,25 | 3,39% | 137.505,00 |
| 14.06.2021 | 14,89 | 14,89 | 14,65 | 14,75 | 0,00% | 43.507,00 |
| 11.06.2021 | 14,81 | 14,99 | 14,71 | 14,75 | 0,34% | 19.688,00 |
| 10.06.2021 | 14,92 | 14,92 | 14,55 | 14,70 | -2,46% | 33.909,00 |
| 09.06.2021 | 15,15 | 15,40 | 14,56 | 15,07 | -2,14% | 130.152,00 |
| 08.06.2021 | 15,18 | 15,96 | 14,84 | 15,40 | 1,99% | 181.971,00 |
| 07.06.2021 | 14,33 | 15,42 | 14,27 | 15,10 | 4,35% | 122.159,00 |
| 04.06.2021 | 13,68 | 14,50 | 13,68 | 14,47 | 5,93% | 175.618,00 |
| 03.06.2021 | 13,54 | 13,67 | 13,07 | 13,66 | 0,96% | 126.848,00 |
| 02.06.2021 | 13,81 | 13,81 | 13,27 | 13,53 | -1,74% | 157.031,00 |
| 01.06.2021 | 13,42 | 14,18 | 13,32 | 13,77 | 3,61% | 188.186,00 |
| 28.05.2021 | 13,37 | 13,47 | 13,26 | 13,29 | -0,45% | 138.583,00 |
| 27.05.2021 | 13,39 | 13,49 | 13,30 | 13,35 | -0,45% | 79.039,00 |
| 26.05.2021 | 13,35 | 13,58 | 13,32 | 13,41 | 0,45% | 27.324,00 |
| 25.05.2021 | 13,48 | 13,70 | 13,30 | 13,35 | -1,11% | 60.844,00 |
| 24.05.2021 | 13,50 | 13,64 | 13,40 | 13,50 | 0,45% | 30.791,00 |
| 21.05.2021 | 13,56 | 13,75 | 13,33 | 13,44 | -1,10% | 8.677,00 |
| 20.05.2021 | 13,42 | 13,59 | 13,42 | 13,59 | 1,34% | 10.377,00 |
| 19.05.2021 | 13,37 | 13,59 | 13,30 | 13,41 | 0,00% | 33.550,00 |
| 18.05.2021 | 13,42 | 13,47 | 13,32 | 13,41 | 0,00% | 19.334,00 |
| 17.05.2021 | 13,68 | 13,74 | 13,37 | 13,41 | -2,19% | 14.570,00 |
| 14.05.2021 | 13,67 | 13,89 | 13,59 | 13,71 | -0,44% | 32.740,00 |
| 13.05.2021 | 13,36 | 13,84 | 13,30 | 13,77 | 3,53% | 98.544,00 |
| 12.05.2021 | 13,60 | 13,78 | 13,30 | 13,30 | -2,21% | 13.640,00 |
| 11.05.2021 | 13,41 | 13,60 | 13,32 | 13,60 | 1,80% | 42.537,00 |
| 10.05.2021 | 13,36 | 13,48 | 13,30 | 13,36 | 0,00% | 1.307.634,00 |
| 07.05.2021 | 13,63 | 13,88 | 13,30 | 13,36 | -1,26% | 19.614,00 |
| 06.05.2021 | 13,44 | 13,66 | 13,30 | 13,53 | 1,35% | 63.225,00 |
| 05.05.2021 | 13,46 | 13,46 | 13,30 | 13,35 | -0,30% | 85.686,00 |
| 04.05.2021 | 13,41 | 13,48 | 13,30 | 13,39 | 0,37% | 77.682,00 |
| 03.05.2021 | 13,50 | 13,50 | 13,30 | 13,34 | -0,07% | 244.912,00 |
| 30.04.2021 | 13,42 | 13,50 | 13,30 | 13,35 | -0,52% | 39.399,00 |
| 29.04.2021 | 13,30 | 13,95 | 13,30 | 13,42 | 3,23% | 41.535,00 |
| 28.04.2021 | 13,10 | 13,19 | 13,00 | 13,00 | -1,81% | 13.852,00 |
| 27.04.2021 | 13,00 | 13,24 | 13,00 | 13,24 | 1,15% | 57.839,00 |
| 26.04.2021 | 13,00 | 13,16 | 13,00 | 13,09 | 2,11% | 50.121,00 |
| 23.04.2021 | 13,12 | 13,25 | 12,66 | 12,82 | -2,95% | 23.424,00 |
| 22.04.2021 | 13,60 | 13,76 | 13,10 | 13,21 | -2,80% | 43.448,00 |
| 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 |