Holen Sie sich die Stockscreener-App
4.66
94.17%
2.26
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $6.25 | $2.35 | $3.90 | 1,150,415.0 | +94.17% |
| 2025-09-04 | $3.20 | $2.40 | $0.799 | 51,564.8 | -20.69% |
| 2025-09-03 | $4.00 | $2.90 | $1.10 | 45,578.4 | -23.78% |
| 2025-09-02 | $4.40 | $3.63 | $0.771 | 14,234.2 | -3.17% |
| 2025-08-29 | $4.70 | $3.71 | $0.989 | 30,948.3 | +0.00% |
| 2025-08-28 | $5.45 | $4.00 | $1.45 | 27,684.1 | -17.90% |
| 2025-08-27 | $4.99 | $4.80 | $0.194 | 3,968.5 | +3.01% |
| 2025-08-26 | $5.50 | $4.75 | $0.75 | 13,792.8 | -6.77% |
| 2025-08-25 | $5.50 | $4.70 | $0.80 | 12,911.0 | +6.91% |
| 2025-08-22 | $5.50 | $4.56 | $0.94 | 17,802.9 | -6.46% |
| 2025-08-21 | $5.35 | $4.70 | $0.646 | 9,884.9 | +7.77% |
| 2025-08-20 | $5.20 | $4.50 | $0.70 | 20,413.8 | -1.53% |
| 2025-08-19 | $5.30 | $4.78 | $0.52 | 9,541.5 | -7.55% |
| 2025-08-18 | $5.89 | $4.80 | $1.09 | 22,348.7 | -10.08% |
| 2025-08-15 | $6.20 | $5.50 | $0.696 | 14,587.1 | -1.41% |
| 2025-08-14 | $6.20 | $5.90 | $0.30 | 3,601.0 | -1.68% |
| 2025-08-13 | $6.45 | $5.89 | $0.56 | 2,249.0 | -5.00% |
| 2025-08-12 | $6.87 | $6.00 | $0.868 | 9,829.9 | +0.00% |
| 2025-08-11 | $6.99 | $5.96 | $1.03 | 7,403.0 | -4.48% |
| 2025-08-08 | $7.14 | $6.59 | $0.5573 | 7,860.1 | -9.46% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $6.25 | $2.35 | $3.90 | 2,412,207.4 | +13.66% |
| 2025-08 | $8.80 | $3.71 | $5.09 | 294,341.3 | -43.43% |
| 2025-07 | $8.30 | $6.02 | $2.28 | 364,114.6 | +11.51% |
| 2025-06 | $7.71 | $3.70 | $4.00 | 606,654.4 | +61.97% |
| 2025-05 | $8.70 | $3.68 | $5.02 | 267,917.9 | -47.11% |
| 2025-04 | $9.60 | $6.30 | $3.30 | 233,119.6 | -2.72% |
| 2025-03 | $11.20 | $6.00 | $5.20 | 208,371.1 | -28.44% |
| 2025-02 | $13.10 | $10.52 | $2.58 | 39,924.8 | -11.38% |
| 2025-01 | $13.90 | $9.40 | $4.50 | 62,976.2 | +29.47% |
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $10.80 | $8.11 | $2.69 | 106,588.5 | -0.01% |
| 2024-11 | $15.44 | $9.03 | $6.41 | 121,594.0 | -11.21% |
| 2024-10 | $28.40 | $10.60 | $17.80 | 789,715.9 | -14.40% |
| 2024-09 | $12.50 | $9.08 | $3.42 | 30,843.5 | +12.61% |
| 2024-08 | $13.40 | $8.60 | $4.80 | 156,846.2 | +2.78% |
| 2024-07 | $16.80 | $10.18 | $6.62 | 188,192.0 | -33.33% |
| 2024-06 | $18.50 | $15.30 | $3.20 | 32,375.4 | +4.52% |
| 2024-05 | $18.90 | $13.89 | $5.00 | 32,115.8 | -16.22% |
| 2024-04 | $21.47 | $17.50 | $3.97 | 24,537.3 | -10.63% |
| 2024-03 | $23.40 | $16.60 | $6.80 | 31,552.5 | -10.04% |
| 2024-02 | $24.85 | $19.40 | $5.45 | 30,602.3 | -4.92% |
| 2024-01 | $25.43 | $20.86 | $4.57 | 25,666.7 | +9.01% |
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $23.50 | $19.00 | $4.50 | 43,518.9 | +3.26% |
| 2023-11 | $26.20 | $15.30 | $10.90 | 39,437.8 | -14.34% |
| 2023-10 | $41.00 | $24.65 | $16.35 | 70,271.0 | -33.60% |
| 2023-09 | $38.00 | $22.85 | $15.15 | 69,545.9 | +13.51% |
| 2023-08 | $36.71 | $28.60 | $8.11 | 55,215.4 | +5.05% |
| 2023-07 | $32.90 | $29.05 | $3.85 | 50,023.9 | +8.49% |
| 2023-06 | $31.90 | $27.30 | $4.60 | 54,398.0 | -0.95% |
| 2023-05 | $32.00 | $24.30 | $7.70 | 65,057.4 | +11.56% |
| 2023-04 | $27.85 | $23.00 | $4.85 | 36,365.7 | +7.06% |
| 2023-03 | $25.00 | $20.27 | $4.73 | 25,087.8 | +10.76% |
| 2023-02 | $22.50 | $18.80 | $3.70 | 36,369.9 | +12.06% |
| 2023-01 | $20.00 | $14.10 | $5.90 | 68,038.9 | +16.37% |
26.75%
0.77%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):