Holen Sie sich die Stockscreener-App
13.99
1.41%
-0.20
Handel nachbörslich:
14.24
0.25
+1.79%
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08-14 | $14.24 | $13.90 | $0.34 | 263,522.0 | -1.41% |
| 2025-08-13 | $14.64 | $14.04 | $0.60 | 196,469.0 | +0.64% |
| 2025-08-12 | $14.28 | $13.58 | $0.698 | 308,447.0 | +3.15% |
| 2025-08-11 | $13.95 | $13.35 | $0.5961 | 337,743.0 | +0.66% |
| 2025-08-08 | $13.96 | $13.31 | $0.652 | 450,506.0 | -3.62% |
| 2025-08-07 | $14.40 | $13.60 | $0.80 | 362,617.0 | -0.98% |
| 2025-08-06 | $14.34 | $13.28 | $1.06 | 406,665.0 | +4.33% |
| 2025-08-05 | $14.26 | $13.60 | $0.66 | 486,783.0 | -0.94% |
| 2025-08-04 | $14.43 | $13.55 | $0.88 | 389,967.0 | -2.89% |
| 2025-08-01 | $14.40 | $13.20 | $1.20 | 470,205.0 | -1.46% |
| 2025-07-31 | $14.58 | $13.80 | $0.7831 | 299,364.0 | +1.27% |
| 2025-07-30 | $14.74 | $14.01 | $0.73 | 401,111.0 | -2.67% |
| 2025-07-29 | $14.74 | $13.70 | $1.04 | 589,748.0 | +5.04% |
| 2025-07-28 | $14.60 | $13.65 | $0.9501 | 1,059,755.0 | -3.27% |
| 2025-07-25 | $15.93 | $14.10 | $1.83 | 1,623,636.0 | -10.30% |
| 2025-07-24 | $17.80 | $15.90 | $1.90 | 1,026,241.0 | -8.30% |
| 2025-07-23 | $17.53 | $17.40 | $0.13 | 190,014.0 | -1.08% |
| 2025-07-22 | $18.61 | $17.37 | $1.24 | 583,662.0 | -4.13% |
| 2025-07-21 | $18.98 | $18.00 | $0.98 | 247,713.0 | +1.04% |
| 2025-07-18 | $18.63 | $18.09 | $0.54 | 222,925.0 | +0.22% |
| 2025-07-17 | $18.65 | $17.64 | $1.01 | 228,352.0 | -0.60% |
| 2025-07-16 | $18.77 | $17.94 | $0.83 | 235,941.0 | -1.45% |
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 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-08 | $14.64 | $13.20 | $1.44 | 3,936,446.0 | -2.78% |
| 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% |
X Financial Adr-Aktien (XYF) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $4.33 | $3.48 | $0.85 | 297,743.0 | -14.88% |
| 2023-11 | $4.67 | $3.83 | $0.84 | 199,184.0 | +6.97% |
| 2023-10 | $4.15 | $3.41 | $0.74 | 217,092.0 | -1.71% |
| 2023-09 | $4.52 | $3.90 | $0.62 | 547,768.0 | -4.88% |
| 2023-08 | $5.00 | $3.53 | $1.47 | 475,524.0 | -14.00% |
| 2023-07 | $5.00 | $4.09 | $0.9129 | 438,025.0 | +13.90% |
| 2023-06 | $4.83 | $3.35 | $1.48 | 1,288,284.0 | +31.04% |
| 2023-05 | $4.50 | $3.04 | $1.46 | 4,558,911.0 | -3.74% |
| 2023-04 | $3.58 | $2.90 | $0.68 | 242,693.0 | +11.53% |
| 2023-03 | $3.40 | $2.65 | $0.75 | 272,255.0 | -2.50% |
| 2023-02 | $4.13 | $3.01 | $1.12 | 289,904.0 | -16.23% |
| 2023-01 | $4.20 | $2.87 | $1.33 | 681,020.0 | +26.49% |
0.30%
0.91%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):