Holen Sie sich die Stockscreener-App
14.44
6.05%
-0.93
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-09-05 | $15.65 | $14.36 | $1.29 | 314,205.0 | -6.05% |
| 2025-09-04 | $15.93 | $15.25 | $0.6756 | 267,376.0 | -2.41% |
| 2025-09-03 | $15.96 | $15.51 | $0.45 | 202,878.0 | +1.22% |
| 2025-09-02 | $15.69 | $15.00 | $0.69 | 234,864.0 | +2.37% |
| 2025-08-29 | $15.23 | $14.69 | $0.54 | 177,132.0 | +2.49% |
| 2025-08-28 | $15.31 | $14.71 | $0.5964 | 263,031.0 | -1.00% |
| 2025-08-27 | $15.40 | $14.81 | $0.59 | 210,682.0 | -0.79% |
| 2025-08-26 | $15.89 | $15.10 | $0.79 | 295,617.0 | -4.67% |
| 2025-08-25 | $16.40 | $15.57 | $0.83 | 438,882.0 | +0.76% |
| 2025-08-22 | $16.08 | $14.84 | $1.24 | 585,976.0 | +6.29% |
| 2025-08-21 | $15.09 | $12.82 | $2.27 | 1,020,617.0 | +15.73% |
| 2025-08-20 | $12.82 | $11.62 | $1.20 | 1,043,648.0 | +3.73% |
| 2025-08-19 | $13.99 | $12.05 | $1.94 | 1,719,359.0 | -4.20% |
| 2025-08-18 | $13.80 | $12.75 | $1.05 | 459,841.0 | -4.60% |
| 2025-08-15 | $14.08 | $13.28 | $0.80 | 487,070.0 | -3.65% |
| 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% |
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 |
|---|---|---|---|---|---|
| 2025-09 | $15.96 | $14.36 | $1.60 | 1,333,528.0 | -5.00% |
| 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% |
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% |
2.45%
0.87%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):