Holen Sie sich die Stockscreener-App
5.445
0.43%
0.005
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09-09 | $5.60 | $5.36 | $0.24 | 27,497.0 | +0.09% |
| 2026-09-08 | $5.56 | $5.35 | $0.21 | 300,550.0 | -1.63% |
| 2026-09-04 | $5.61 | $5.48 | $0.13 | 88,435.0 | -0.72% |
| 2026-09-03 | $5.60 | $5.36 | $0.24 | 74,620.0 | +0.72% |
| 2026-09-02 | $5.60 | $5.44 | $0.16 | 31,096.0 | -0.18% |
| 2026-09-01 | $5.83 | $5.50 | $0.335 | 74,989.0 | -2.81% |
| 2026-08-31 | $5.70 | $5.35 | $0.35 | 99,678.0 | +2.89% |
| 2026-08-28 | $5.55 | $5.11 | $0.44 | 78,820.0 | +2.59% |
| 2026-08-27 | $5.40 | $5.21 | $0.19 | 76,546.0 | +2.66% |
| 2026-08-26 | $5.37 | $5.04 | $0.335 | 56,251.0 | -2.95% |
| 2026-08-25 | $5.50 | $5.18 | $0.32 | 49,397.0 | -1.45% |
| 2026-08-24 | $5.63 | $5.11 | $0.5199 | 104,696.0 | +2.04% |
| 2026-08-21 | $5.65 | $5.27 | $0.38 | 72,024.0 | -2.00% |
| 2026-08-20 | $5.56 | $5.40 | $0.16 | 45,623.0 | +0.36% |
| 2026-08-19 | $5.50 | $5.25 | $0.25 | 35,378.0 | +2.81% |
| 2026-08-18 | $5.40 | $5.21 | $0.195 | 39,731.0 | +0.57% |
| 2026-08-17 | $5.35 | $5.25 | $0.10 | 28,151.0 | -2.21% |
| 2026-08-14 | $5.56 | $5.33 | $0.23 | 29,715.0 | -2.52% |
| 2026-08-13 | $5.59 | $5.21 | $0.38 | 81,980.0 | +6.11% |
| 2026-08-12 | $5.49 | $5.14 | $0.3537 | 54,488.0 | -2.24% |
| 2026-08-11 | $5.40 | $5.18 | $0.22 | 57,870.0 | +2.10% |
X Financial Adr-Aktien (XYF) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der X Financial Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der XYF-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der X Financial Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
X Financial Adr-Aktien (XYF) Preisverlauf 2026
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2026-09 | $5.83 | $5.35 | $0.485 | 597,187.0 | -4.47% |
| 2026-08 | $5.70 | $4.90 | $0.80 | 1,152,082.0 | +15.85% |
| 2026-07 | $5.14 | $4.59 | $0.555 | 1,025,296.0 | +1.65% |
| 2026-06 | $5.34 | $4.65 | $0.69 | 1,772,577.0 | +0.62% |
| 2026-05 | $5.25 | $4.10 | $1.15 | 2,865,119.0 | +1.91% |
| 2026-04 | $5.08 | $4.01 | $1.07 | 3,051,264.0 | +14.56% |
| 2026-03 | $5.08 | $3.30 | $1.78 | 4,164,042.0 | -17.27% |
| 2026-02 | $5.51 | $4.78 | $0.735 | 2,929,747.0 | -3.30% |
| 2026-01 | $6.74 | $5.05 | $1.69 | 4,678,600.0 | -8.04% |
X Financial Adr-Aktien (XYF) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $5.44 | $2.04 | 4,514,306.0 | -15.99% |
| 2025-11 | $12.85 | $6.88 | $5.97 | 4,472,243.0 | -44.92% |
| 2025-10 | $14.86 | $11.50 | $3.36 | 4,099,237.0 | -9.23% |
| 2025-09 | $15.96 | $13.25 | $2.71 | 4,210,913.0 | -9.47% |
| 2025-08 | $16.40 | $11.62 | $4.78 | 10,374,779.0 | +5.63% |
| 2025-07 | $20.36 | $13.65 | $6.71 | 9,670,402.0 | -17.58% |
| 2025-06 | $19.80 | $16.10 | $3.70 | 6,210,428.0 | -7.03% |
| 2025-05 | $19.25 | $12.31 | $6.94 | 7,336,687.0 | +34.33% |
| 2025-04 | $16.38 | $10.30 | $6.08 | 5,076,993.0 | -2.85% |
| 2025-03 | $17.70 | $9.81 | $7.89 | 5,593,274.0 | +41.91% |
| 2025-02 | $12.37 | $7.80 | $4.57 | 2,041,357.0 | +26.91% |
| 2025-01 | $8.50 | $6.70 | $1.80 | 590,694.0 | -4.08% |
X Financial Adr-Aktien (XYF) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $8.50 | $6.78 | $1.72 | 768,611.0 | +7.65% |
| 2024-11 | $7.79 | $6.04 | $1.75 | 445,829.0 | +18.44% |
| 2024-10 | $8.59 | $6.20 | $2.39 | 1,523,591.0 | -3.03% |
| 2024-09 | $6.70 | $4.36 | $2.34 | 520,934.0 | +33.60% |
| 2024-08 | $4.94 | $3.78 | $1.16 | 142,906.0 | +12.79% |
| 2024-07 | $4.58 | $4.20 | $0.38 | 337,294.0 | +1.62% |
| 2024-06 | $4.45 | $4.03 | $0.4199 | 469,480.0 | +3.86% |
| 2024-05 | $4.17 | $3.68 | $0.49 | 309,333.0 | +7.51% |
| 2024-04 | $4.34 | $3.66 | $0.68 | 214,973.0 | +0.00% |
| 2024-03 | $4.69 | $3.48 | $1.21 | 898,164.0 | -5.85% |
| 2024-02 | $4.18 | $3.85 | $0.3273 | 188,194.0 | +5.13% |
| 2024-01 | $4.35 | $3.68 | $0.67 | 215,738.0 | +6.56% |
1.14%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):