0.7036
price down icon6.63%   -0.0464
after-market Handel nachbörslich: .70 -0.0036 -0.51%
loading

Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf

Datum Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07-24 $0.7651 $0.6675 $0.0976 298,279.0 -6.19%
2025-07-23 $0.75 $0.7401 $0.0099 1,870.0 +1.35%
2025-07-22 $0.76 $0.67 $0.09 499,185.0 +0.00%
2025-07-21 $0.7692 $0.70 $0.0692 106,587.0 +1.37%
2025-07-18 $0.7899 $0.7244 $0.0655 153,320.0 -7.58%
2025-07-17 $0.7999 $0.7689 $0.0311 46,675.0 +1.40%
2025-07-16 $0.80 $0.7671 $0.0329 39,262.0 +3.19%
2025-07-15 $0.79 $0.7221 $0.0679 96,334.0 -0.67%
2025-07-14 $0.81 $0.7479 $0.0621 1,221,673.0 -0.82%
2025-07-11 $0.80 $0.7552 $0.0448 46,702.0 -4.22%
2025-07-10 $0.83 $0.6702 $0.1598 94,301.0 -2.43%
2025-07-09 $0.82 $0.6022 $0.2178 284,337.0 +2.50%
2025-07-08 $0.80 $0.7045 $0.0955 44,315.0 +9.51%
2025-07-07 $0.75 $0.7304 $0.0196 97,511.0 -5.13%
2025-07-03 $0.77 $0.689 $0.081 34,494.0 -2.41%
2025-07-02 $0.8201 $0.718 $0.1021 70,542.0 +8.08%
2025-07-01 $0.73 $0.6227 $0.1073 40,534.0 +12.31%
2025-06-30 $0.6599 $0.583 $0.0769 58,224.0 +3.67%
2025-06-27 $0.63 $0.58 $0.05 98,203.0 +2.79%
2025-06-26 $0.629 $0.5349 $0.0941 220,471.0 +9.93%
2025-06-25 $0.58 $0.51 $0.07 117,381.0 +6.71%
2025-06-24 $0.642 $0.507 $0.1351 344,571.0 -16.05%

Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf Jahr für Jahr

In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Cnfinance Holdings Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der CNF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Cnfinance Holdings Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.

Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2025

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2025-07 $0.83 $0.6022 $0.2278 3,474,200.0 +8.25%
2025-06 $0.7705 $0.37 $0.4005 6,066,544.0 +61.97%
2025-05 $0.8699 $0.3679 $0.502 2,679,179.0 -47.11%
2025-04 $0.96 $0.63 $0.33 2,331,196.0 -2.72%
2025-03 $1.12 $0.60 $0.52 2,083,711.0 -28.44%
2025-02 $1.31 $1.05 $0.2582 399,248.0 -11.38%
2025-01 $1.39 $0.94 $0.45 629,762.0 +29.47%

Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2024

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2024-12 $1.08 $0.8107 $0.2693 1,065,885.0 -0.01%
2024-11 $1.54 $0.9032 $0.6409 1,215,940.0 -11.21%
2024-10 $2.84 $1.06 $1.78 7,897,159.0 -14.40%
2024-09 $1.25 $0.9083 $0.3417 308,435.0 +12.61%
2024-08 $1.34 $0.86 $0.48 1,568,462.0 +2.78%
2024-07 $1.68 $1.02 $0.662 1,881,920.0 -33.33%
2024-06 $1.85 $1.53 $0.32 323,754.0 +4.52%
2024-05 $1.89 $1.39 $0.5005 321,158.0 -16.22%
2024-04 $2.15 $1.75 $0.397 245,373.0 -10.63%
2024-03 $2.34 $1.66 $0.68 315,525.0 -10.04%
2024-02 $2.48 $1.94 $0.545 306,023.0 -4.92%
2024-01 $2.54 $2.09 $0.4567 256,667.0 +9.01%

Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2023

Monat Hoch Niedrig Hoch - Niedrig Volumen % Veränderung
2023-12 $2.35 $1.90 $0.45 435,189.0 +3.26%
2023-11 $2.62 $1.53 $1.09 394,378.0 -14.34%
2023-10 $4.10 $2.46 $1.63 702,710.0 -33.60%
2023-09 $3.80 $2.29 $1.51 695,459.0 +13.51%
2023-08 $3.67 $2.86 $0.8111 552,154.0 +5.05%
2023-07 $3.29 $2.90 $0.385 500,239.0 +8.49%
2023-06 $3.19 $2.73 $0.46 543,980.0 -0.95%
2023-05 $3.20 $2.43 $0.77 650,574.0 +11.56%
2023-04 $2.79 $2.30 $0.485 363,657.0 +7.06%
2023-03 $2.50 $2.03 $0.4725 250,878.0 +10.76%
2023-02 $2.25 $1.88 $0.37 363,699.0 +12.06%
2023-01 $2.00 $1.41 $0.59 680,389.0 +16.37%
mortgage_finance LDI
$1.81
price down icon 9.75%
mortgage_finance GHI
$11.05
price down icon 0.18%
$38.53
price up icon 0.39%
$19.86
price up icon 0.06%
mortgage_finance VEL
$17.51
price down icon 2.04%
$4.37
price down icon 4.68%
Kapitalisierung:     |  Volumen (24h):