Holen Sie sich die Stockscreener-App
0.5978
1.68%
-0.0102
Handel nachbörslich:
.60
0.0022
+0.37%
Cnfinance Holdings Ltd Adr-Aktien (CNF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $0.62 | $0.59 | $0.03 | 36,010.0 | -1.68% |
| 2025-08-13 | $0.645 | $0.589 | $0.056 | 22,490.0 | -5.00% |
| 2025-08-12 | $0.6868 | $0.60 | $0.0868 | 98,299.0 | +0.00% |
| 2025-08-11 | $0.6994 | $0.5964 | $0.103 | 74,030.0 | -4.48% |
| 2025-08-08 | $0.7143 | $0.6586 | $0.0557 | 78,601.0 | -9.46% |
| 2025-08-07 | $0.78 | $0.70 | $0.08 | 56,090.0 | +1.49% |
| 2025-08-06 | $0.835 | $0.7125 | $0.1225 | 336,342.0 | -7.98% |
| 2025-08-05 | $0.8803 | $0.7795 | $0.1008 | 188,858.0 | +0.29% |
| 2025-08-04 | $0.81 | $0.70 | $0.11 | 130,034.0 | +12.87% |
| 2025-08-01 | $0.714 | $0.677 | $0.037 | 83,823.0 | -3.44% |
| 2025-07-31 | $0.749 | $0.70 | $0.049 | 17,247.0 | -2.03% |
| 2025-07-30 | $0.77 | $0.715 | $0.055 | 87,396.0 | +0.25% |
| 2025-07-29 | $0.80 | $0.72 | $0.08 | 77,870.0 | -6.56% |
| 2025-07-28 | $0.80 | $0.7032 | $0.0968 | 116,807.0 | +10.46% |
| 2025-07-25 | $0.76 | $0.6775 | $0.0825 | 165,905.0 | +1.62% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-08 | $0.8803 | $0.589 | $0.2913 | 1,140,587.0 | -17.52% |
| 2025-07 | $0.83 | $0.6022 | $0.2278 | 3,641,146.0 | +11.51% |
| 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% |
0.00%
0.25%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):