18,260$
-1,62%
Echtzeit-Aktienkurs Qifu Technology
Bid:
Ask:
Aktienkurse zur Qifu Technology Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.04.2024 | 18,38 | 18,59 | 18,17 | 18,27 | -1,56% | 83.550,00 |
| 29.04.2024 | 18,52 | 18,91 | 18,36 | 18,56 | 0,22% | 1.107.373,00 |
| 26.04.2024 | 19,21 | 19,59 | 18,48 | 18,52 | -1,85% | 1.469.937,00 |
| 25.04.2024 | 18,62 | 18,92 | 18,24 | 18,87 | 0,75% | 1.192.138,00 |
| 24.04.2024 | 18,73 | 19,11 | 18,52 | 18,73 | 1,19% | 1.100.087,00 |
| 23.04.2024 | 18,40 | 18,83 | 18,29 | 18,51 | 1,20% | 1.016.337,00 |
| 22.04.2024 | 18,15 | 18,45 | 17,95 | 18,29 | 1,50% | 969.696,00 |
| 19.04.2024 | 17,99 | 18,18 | 17,96 | 18,02 | 0,00% | 959.799,00 |
| 18.04.2024 | 18,09 | 18,43 | 17,99 | 18,02 | 1,01% | 987.101,00 |
| 17.04.2024 | 18,05 | 18,18 | 17,83 | 17,84 | -0,17% | 758.004,00 |
| 16.04.2024 | 18,25 | 18,25 | 17,76 | 17,87 | -2,62% | 761.845,00 |
| 15.04.2024 | 18,92 | 19,12 | 18,27 | 18,35 | -1,02% | 1.071.051,00 |
| 12.04.2024 | 19,25 | 19,40 | 18,52 | 18,54 | -7,30% | 992.112,00 |
| 11.04.2024 | 20,20 | 20,62 | 19,94 | 20,00 | 0,50% | 792.884,00 |
| 10.04.2024 | 19,97 | 20,44 | 19,76 | 19,90 | -0,45% | 647.081,00 |
| 09.04.2024 | 19,73 | 20,15 | 19,73 | 19,99 | 1,89% | 742.427,00 |
| 08.04.2024 | 19,28 | 19,78 | 19,27 | 19,62 | 1,76% | 562.182,00 |
| 05.04.2024 | 18,85 | 19,47 | 18,78 | 19,28 | 1,37% | 1.233.331,00 |
| 04.04.2024 | 19,89 | 19,94 | 18,91 | 19,02 | -3,74% | 938.460,00 |
| 03.04.2024 | 19,60 | 19,84 | 19,41 | 19,76 | 0,76% | 1.184.978,00 |
| 02.04.2024 | 18,83 | 19,66 | 18,67 | 19,61 | 5,03% | 1.094.901,00 |
| 01.04.2024 | 18,60 | 19,00 | 18,58 | 18,67 | 1,30% | 592.741,00 |
| 28.03.2024 | 18,11 | 18,71 | 18,10 | 18,43 | 1,29% | 1.010.397,00 |
| 27.03.2024 | 18,25 | 18,54 | 18,19 | 18,20 | -1,70% | 570.857,00 |
| 26.03.2024 | 18,24 | 18,75 | 18,20 | 18,51 | 0,54% | 657.082,00 |
| 25.03.2024 | 18,54 | 19,08 | 18,25 | 18,41 | -2,90% | 822.882,00 |
| 22.03.2024 | 19,35 | 19,39 | 18,74 | 18,96 | -3,22% | 1.288.103,00 |
| 21.03.2024 | 19,95 | 20,25 | 19,27 | 19,59 | -1,56% | 1.147.479,00 |
| 20.03.2024 | 18,71 | 19,90 | 18,68 | 19,90 | 7,74% | 2.287.533,00 |
| 19.03.2024 | 18,35 | 18,56 | 18,19 | 18,47 | -0,11% | 1.124.956,00 |
| 18.03.2024 | 18,40 | 18,52 | 18,05 | 18,49 | 0,98% | 1.349.736,00 |
| 15.03.2024 | 18,90 | 18,93 | 18,24 | 18,31 | -1,56% | 2.565.636,00 |
| 14.03.2024 | 17,96 | 18,68 | 17,53 | 18,60 | 1,31% | 4.066.495,00 |
| 13.03.2024 | 16,50 | 19,08 | 16,47 | 18,36 | 12,64% | 4.343.881,00 |
| 12.03.2024 | 15,62 | 16,63 | 15,50 | 16,30 | 7,17% | 1.663.700,00 |
| 11.03.2024 | 15,65 | 15,98 | 15,19 | 15,21 | -1,43% | 1.195.755,00 |
| 08.03.2024 | 15,37 | 15,65 | 15,16 | 15,43 | 1,58% | 1.069.196,00 |
| 07.03.2024 | 15,40 | 15,62 | 15,14 | 15,19 | -1,94% | 1.209.877,00 |
| 06.03.2024 | 15,66 | 16,08 | 15,45 | 15,49 | 1,64% | 1.166.567,00 |
| 05.03.2024 | 15,28 | 15,50 | 15,07 | 15,24 | -0,65% | 1.074.340,00 |
| 04.03.2024 | 15,99 | 16,06 | 15,28 | 15,34 | -3,52% | 603.359,00 |
| 01.03.2024 | 15,62 | 16,16 | 15,62 | 15,90 | 2,91% | 570.544,00 |
| 29.02.2024 | 15,70 | 15,97 | 15,45 | 15,45 | -0,32% | 575.963,00 |
| 28.02.2024 | 15,44 | 15,66 | 15,42 | 15,50 | -1,71% | 299.680,00 |
| 27.02.2024 | 15,69 | 15,95 | 15,46 | 15,77 | 2,54% | 432.560,00 |
| 26.02.2024 | 15,70 | 15,82 | 15,20 | 15,38 | -2,35% | 551.805,00 |
| 23.02.2024 | 15,54 | 15,91 | 15,44 | 15,75 | 1,81% | 490.671,00 |
| 22.02.2024 | 15,50 | 15,79 | 15,43 | 15,47 | 0,45% | 531.020,00 |
| 21.02.2024 | 15,21 | 15,80 | 15,21 | 15,40 | 1,28% | 553.376,00 |
| 20.02.2024 | 15,20 | 15,33 | 14,88 | 15,21 | -0,03% | 926.622,00 |
| 16.02.2024 | 15,30 | 15,45 | 15,20 | 15,21 | 0,07% | 746.023,00 |
| 15.02.2024 | 15,31 | 15,55 | 15,20 | 15,20 | -0,72% | 391.057,00 |
| 14.02.2024 | 15,31 | 15,41 | 14,98 | 15,31 | 1,86% | 769.548,00 |
| 13.02.2024 | 14,72 | 15,37 | 14,72 | 15,03 | 1,21% | 735.833,00 |
| 12.02.2024 | 14,29 | 15,00 | 14,29 | 14,85 | 4,28% | 397.828,00 |
| 09.02.2024 | 14,22 | 14,47 | 13,81 | 14,24 | 0,99% | 725.145,00 |
| 08.02.2024 | 14,41 | 14,45 | 14,09 | 14,10 | -2,89% | 564.435,00 |
| 07.02.2024 | 14,67 | 14,81 | 14,45 | 14,52 | -2,81% | 903.560,00 |
| 06.02.2024 | 14,46 | 15,00 | 14,39 | 14,94 | 8,42% | 766.981,00 |
| 05.02.2024 | 13,92 | 14,10 | 13,71 | 13,78 | -0,65% | 412.820,00 |
| 02.02.2024 | 14,05 | 14,09 | 13,83 | 13,87 | -3,45% | 739.000,00 |
| 01.02.2024 | 14,50 | 14,68 | 14,24 | 14,37 | 0,10% | 351.457,00 |
| 31.01.2024 | 13,95 | 14,76 | 13,95 | 14,35 | 2,50% | 934.739,00 |
| 30.01.2024 | 13,85 | 14,23 | 13,85 | 14,00 | -1,03% | 555.871,00 |
| 29.01.2024 | 14,68 | 14,73 | 14,02 | 14,15 | -3,51% | 712.613,00 |
| 26.01.2024 | 14,61 | 14,90 | 14,51 | 14,66 | -1,21% | 965.850,00 |
| 25.01.2024 | 15,23 | 15,27 | 14,78 | 14,84 | -1,62% | 732.773,00 |
| 24.01.2024 | 15,00 | 15,26 | 14,90 | 15,09 | 2,83% | 815.607,00 |
| 23.01.2024 | 14,25 | 14,79 | 14,25 | 14,67 | 5,77% | 1.226.103,00 |
| 22.01.2024 | 14,10 | 14,43 | 13,80 | 13,87 | -4,08% | 1.170.573,00 |
| 19.01.2024 | 14,50 | 14,60 | 14,39 | 14,46 | -0,28% | 1.236.701,00 |
| 18.01.2024 | 14,50 | 14,57 | 14,35 | 14,50 | 0,27% | 495.893,00 |
| 17.01.2024 | 14,00 | 14,50 | 13,91 | 14,46 | 0,21% | 652.991,00 |
| 16.01.2024 | 15,02 | 15,06 | 14,25 | 14,43 | -5,31% | 770.910,00 |
| 12.01.2024 | 15,16 | 15,81 | 15,16 | 15,24 | 0,13% | 609.680,00 |
| 11.01.2024 | 14,94 | 15,34 | 14,67 | 15,22 | 3,96% | 358.016,00 |
| 10.01.2024 | 15,00 | 15,11 | 14,63 | 14,64 | -2,40% | 413.523,00 |
| 09.01.2024 | 14,71 | 15,05 | 14,70 | 15,00 | 0,07% | 633.949,00 |
| 08.01.2024 | 15,00 | 15,10 | 14,64 | 14,99 | -1,67% | 546.864,00 |
| 05.01.2024 | 15,19 | 15,29 | 15,09 | 15,25 | 0,20% | 337.592,00 |
| 04.01.2024 | 15,38 | 15,38 | 15,09 | 15,22 | -1,71% | 452.922,00 |
| 03.01.2024 | 15,12 | 15,49 | 15,08 | 15,48 | 2,48% | 340.347,00 |
| 02.01.2024 | 15,49 | 15,52 | 15,00 | 15,11 | -4,52% | 402.296,00 |
| 29.12.2023 | 15,77 | 16,02 | 15,60 | 15,82 | 0,57% | 580.348,00 |
| 28.12.2023 | 15,38 | 16,02 | 15,30 | 15,73 | 4,03% | 872.967,00 |
| 27.12.2023 | 14,90 | 15,18 | 14,81 | 15,12 | 1,82% | 458.793,00 |
| 26.12.2023 | 15,04 | 15,25 | 14,59 | 14,85 | -1,00% | 338.260,00 |
| 22.12.2023 | 14,57 | 15,18 | 14,42 | 15,00 | 1,01% | 558.409,00 |
| 21.12.2023 | 14,44 | 14,85 | 14,33 | 14,85 | 6,07% | 659.497,00 |
| 20.12.2023 | 14,35 | 14,49 | 13,99 | 14,00 | -3,98% | 637.484,00 |
| 19.12.2023 | 14,38 | 14,74 | 14,22 | 14,58 | 1,18% | 657.130,00 |
| 18.12.2023 | 15,04 | 15,04 | 14,40 | 14,41 | -2,83% | 472.558,00 |
| 15.12.2023 | 14,89 | 15,04 | 14,57 | 14,83 | 0,95% | 876.132,00 |
| 14.12.2023 | 14,68 | 15,00 | 14,63 | 14,69 | 1,10% | 376.761,00 |
| 13.12.2023 | 14,29 | 14,54 | 13,91 | 14,53 | 1,11% | 636.804,00 |
| 12.12.2023 | 14,58 | 14,62 | 14,14 | 14,37 | -2,04% | 662.901,00 |
| 11.12.2023 | 14,62 | 14,83 | 14,41 | 14,67 | -0,68% | 300.240,00 |
| 08.12.2023 | 14,61 | 15,02 | 14,51 | 14,77 | -0,27% | 629.668,00 |
| 07.12.2023 | 14,76 | 14,86 | 14,54 | 14,81 | 0,54% | 293.279,00 |
| 06.12.2023 | 14,82 | 15,00 | 14,69 | 14,73 | 0,75% | 1.135.695,00 |