6,340$
-1,71%
Echtzeit-Aktienkurs Jiayin Group
Bid:
Ask:
Aktienkurse zur Jiayin Group Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.05.2024 | 6,43 | 6,51 | 6,33 | 6,33 | -1,86% | 12.814,00 |
| 02.05.2024 | 6,35 | 6,46 | 6,31 | 6,45 | 3,04% | 14.293,00 |
| 01.05.2024 | 6,28 | 6,37 | 6,26 | 6,26 | -0,32% | 13.241,00 |
| 30.04.2024 | 6,53 | 6,53 | 6,22 | 6,28 | -2,64% | 56.513,00 |
| 29.04.2024 | 6,65 | 6,65 | 6,43 | 6,45 | -3,01% | 39.705,00 |
| 26.04.2024 | 6,49 | 6,68 | 6,47 | 6,65 | 4,56% | 27.141,00 |
| 25.04.2024 | 6,40 | 6,52 | 6,35 | 6,36 | -1,55% | 11.155,00 |
| 24.04.2024 | 6,38 | 6,59 | 6,32 | 6,46 | 2,22% | 53.072,00 |
| 23.04.2024 | 6,34 | 6,44 | 6,28 | 6,32 | -1,10% | 48.001,00 |
| 22.04.2024 | 6,49 | 6,49 | 6,27 | 6,39 | 0,47% | 31.815,00 |
| 19.04.2024 | 6,41 | 6,49 | 6,34 | 6,36 | -0,93% | 21.234,00 |
| 18.04.2024 | 6,48 | 6,48 | 6,35 | 6,42 | 0,94% | 24.730,00 |
| 17.04.2024 | 6,40 | 6,49 | 6,27 | 6,36 | 0,16% | 29.924,00 |
| 16.04.2024 | 6,42 | 6,42 | 6,11 | 6,35 | -1,40% | 41.673,00 |
| 15.04.2024 | 6,47 | 6,49 | 6,32 | 6,44 | -0,31% | 52.130,00 |
| 12.04.2024 | 6,55 | 6,61 | 6,35 | 6,46 | -3,29% | 50.560,00 |
| 11.04.2024 | 6,74 | 6,74 | 6,56 | 6,68 | 2,30% | 31.069,00 |
| 10.04.2024 | 6,78 | 6,79 | 6,53 | 6,53 | -3,12% | 22.226,00 |
| 09.04.2024 | 6,61 | 6,74 | 6,60 | 6,74 | 1,66% | 28.991,00 |
| 08.04.2024 | 6,71 | 6,71 | 6,50 | 6,63 | 1,22% | 56.442,00 |
| 05.04.2024 | 6,35 | 6,58 | 6,32 | 6,55 | 3,97% | 31.117,00 |
| 04.04.2024 | 6,68 | 6,78 | 6,11 | 6,30 | -4,98% | 228.260,00 |
| 03.04.2024 | 6,72 | 6,88 | 6,42 | 6,63 | -0,15% | 59.059,00 |
| 02.04.2024 | 7,00 | 7,00 | 6,33 | 6,64 | -1,78% | 171.160,00 |
| 01.04.2024 | 6,66 | 7,02 | 6,60 | 6,76 | 3,68% | 81.076,00 |
| 28.03.2024 | 6,92 | 6,99 | 6,00 | 6,52 | -5,51% | 176.122,00 |
| 27.03.2024 | 7,50 | 7,50 | 6,84 | 6,90 | -6,76% | 159.959,00 |
| 26.03.2024 | 7,32 | 7,50 | 7,29 | 7,40 | 0,41% | 85.073,00 |
| 25.03.2024 | 7,50 | 7,50 | 7,25 | 7,37 | -0,41% | 56.359,00 |
| 22.03.2024 | 7,40 | 7,50 | 7,29 | 7,40 | -1,07% | 58.568,00 |
| 21.03.2024 | 7,13 | 7,57 | 7,12 | 7,48 | 4,91% | 117.479,00 |
| 20.03.2024 | 7,20 | 7,30 | 7,04 | 7,13 | -0,56% | 90.806,00 |
| 19.03.2024 | 7,10 | 7,19 | 7,00 | 7,17 | 1,27% | 57.729,00 |
| 18.03.2024 | 6,80 | 7,21 | 6,65 | 7,08 | 5,20% | 133.138,00 |
| 15.03.2024 | 6,90 | 6,96 | 6,50 | 6,73 | 0,90% | 49.448,00 |
| 14.03.2024 | 7,00 | 7,00 | 6,65 | 6,67 | -3,19% | 113.918,00 |
| 13.03.2024 | 6,50 | 7,04 | 6,48 | 6,89 | 7,99% | 231.236,00 |
| 12.03.2024 | 6,30 | 6,57 | 6,17 | 6,38 | 4,59% | 65.786,00 |
| 11.03.2024 | 6,49 | 6,50 | 6,03 | 6,10 | -4,84% | 74.860,00 |
| 08.03.2024 | 6,28 | 6,55 | 6,26 | 6,41 | 3,39% | 77.470,00 |
| 07.03.2024 | 6,24 | 6,58 | 6,19 | 6,20 | 0,81% | 150.615,00 |
| 06.03.2024 | 5,90 | 6,20 | 5,71 | 6,15 | 7,89% | 112.277,00 |
| 05.03.2024 | 5,65 | 5,89 | 5,63 | 5,70 | 1,60% | 57.604,00 |
| 04.03.2024 | 5,93 | 5,98 | 5,60 | 5,61 | -6,19% | 41.471,00 |
| 01.03.2024 | 5,71 | 6,02 | 5,65 | 5,98 | 4,82% | 124.504,00 |
| 29.02.2024 | 5,59 | 5,75 | 5,50 | 5,71 | 4,30% | 41.143,00 |
| 28.02.2024 | 5,47 | 5,60 | 5,45 | 5,47 | -1,08% | 44.922,00 |
| 27.02.2024 | 5,62 | 5,76 | 5,49 | 5,53 | -1,43% | 24.704,00 |
| 26.02.2024 | 5,43 | 5,73 | 5,43 | 5,61 | 1,63% | 64.297,00 |
| 23.02.2024 | 5,55 | 5,55 | 5,43 | 5,52 | 1,28% | 41.357,00 |
| 22.02.2024 | 5,46 | 5,53 | 5,25 | 5,45 | -1,80% | 52.449,00 |
| 21.02.2024 | 5,57 | 5,60 | 5,41 | 5,55 | 2,12% | 15.246,00 |
| 20.02.2024 | 5,54 | 5,57 | 5,34 | 5,44 | -1,72% | 35.754,00 |
| 16.02.2024 | 5,69 | 5,69 | 5,34 | 5,53 | -1,07% | 59.552,00 |
| 15.02.2024 | 5,44 | 5,65 | 5,30 | 5,59 | 6,27% | 75.032,00 |
| 14.02.2024 | 5,40 | 5,50 | 5,10 | 5,26 | -1,13% | 28.761,00 |
| 13.02.2024 | 5,59 | 5,59 | 5,19 | 5,32 | -3,45% | 20.594,00 |
| 12.02.2024 | 5,27 | 5,61 | 5,21 | 5,51 | 6,58% | 46.907,00 |
| 09.02.2024 | 5,12 | 5,22 | 5,05 | 5,17 | 0,98% | 73.097,00 |
| 08.02.2024 | 5,05 | 5,25 | 5,05 | 5,12 | 1,39% | 20.359,00 |
| 07.02.2024 | 5,11 | 5,26 | 5,05 | 5,05 | -2,32% | 67.380,00 |
| 06.02.2024 | 5,10 | 5,29 | 5,10 | 5,17 | 1,37% | 22.104,00 |
| 05.02.2024 | 5,31 | 5,48 | 5,10 | 5,10 | -3,41% | 89.099,00 |
| 02.02.2024 | 5,52 | 5,69 | 5,22 | 5,28 | -5,88% | 155.064,00 |
| 01.02.2024 | 5,43 | 5,70 | 5,39 | 5,61 | 2,56% | 62.487,00 |
| 31.01.2024 | 5,45 | 5,54 | 5,32 | 5,47 | 0,37% | 44.309,00 |
| 30.01.2024 | 5,58 | 5,69 | 5,45 | 5,45 | -2,24% | 21.529,00 |
| 29.01.2024 | 5,72 | 5,73 | 5,24 | 5,58 | -0,09% | 57.102,00 |
| 26.01.2024 | 5,69 | 5,70 | 5,37 | 5,58 | -1,76% | 17.151,00 |
| 25.01.2024 | 5,59 | 5,74 | 5,42 | 5,68 | 2,16% | 37.400,00 |
| 24.01.2024 | 5,64 | 5,85 | 5,20 | 5,56 | -2,97% | 75.951,00 |
| 23.01.2024 | 5,68 | 5,80 | 5,55 | 5,73 | 1,96% | 51.463,00 |
| 22.01.2024 | 5,81 | 5,81 | 5,31 | 5,62 | -3,27% | 84.779,00 |
| 19.01.2024 | 6,01 | 6,01 | 5,35 | 5,81 | 1,40% | 121.851,00 |
| 18.01.2024 | 6,39 | 6,44 | 5,55 | 5,73 | -13,70% | 193.772,00 |
| 17.01.2024 | 6,91 | 6,92 | 6,50 | 6,64 | -4,60% | 203.001,00 |
| 16.01.2024 | 6,50 | 7,14 | 6,44 | 6,96 | 5,30% | 323.804,00 |
| 12.01.2024 | 6,30 | 6,78 | 6,10 | 6,61 | 6,96% | 311.690,00 |
| 11.01.2024 | 5,83 | 6,18 | 5,62 | 6,18 | 8,23% | 158.868,00 |
| 10.01.2024 | 5,69 | 6,19 | 5,69 | 5,71 | 0,35% | 160.792,00 |
| 09.01.2024 | 5,72 | 5,82 | 5,60 | 5,69 | -1,39% | 45.420,00 |
| 08.01.2024 | 5,51 | 5,92 | 5,51 | 5,77 | 5,29% | 176.624,00 |
| 05.01.2024 | 5,20 | 5,48 | 5,12 | 5,48 | 5,49% | 97.255,00 |
| 04.01.2024 | 5,17 | 5,21 | 5,11 | 5,20 | 1,27% | 14.249,00 |
| 03.01.2024 | 5,16 | 5,18 | 5,06 | 5,13 | 1,38% | 12.480,00 |
| 02.01.2024 | 5,14 | 5,18 | 5,03 | 5,06 | -2,32% | 28.167,00 |
| 29.12.2023 | 5,18 | 5,29 | 5,14 | 5,18 | 1,77% | 13.273,00 |
| 28.12.2023 | 5,09 | 5,20 | 5,09 | 5,09 | -1,74% | 32.896,00 |
| 27.12.2023 | 5,26 | 5,26 | 5,09 | 5,18 | 1,17% | 12.654,00 |
| 26.12.2023 | 5,23 | 5,23 | 5,05 | 5,12 | -1,14% | 29.584,00 |
| 22.12.2023 | 5,16 | 5,24 | 5,15 | 5,18 | -0,40% | 19.188,00 |
| 21.12.2023 | 5,29 | 5,29 | 5,13 | 5,20 | -1,33% | 42.828,00 |
| 20.12.2023 | 5,18 | 5,32 | 5,15 | 5,27 | -0,94% | 25.575,00 |
| 19.12.2023 | 5,35 | 5,35 | 5,23 | 5,32 | -0,56% | 43.163,00 |
| 18.12.2023 | 5,28 | 5,43 | 5,22 | 5,35 | 2,49% | 40.390,00 |
| 15.12.2023 | 5,17 | 5,33 | 5,01 | 5,22 | 1,75% | 40.488,00 |
| 14.12.2023 | 4,95 | 5,21 | 4,95 | 5,13 | 3,64% | 49.339,00 |
| 13.12.2023 | 4,97 | 5,13 | 4,88 | 4,95 | -0,40% | 39.225,00 |
| 12.12.2023 | 5,01 | 5,07 | 4,95 | 4,97 | -1,00% | 46.014,00 |
| 11.12.2023 | 5,20 | 5,20 | 5,02 | 5,02 | -1,57% | 37.337,00 |