Holen Sie sich die Stockscreener-App
16.02
8.30%
-1.45
Handel nachbörslich:
16.38
0.36
+2.25%
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 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% |
| 2025-07-15 | $19.24 | $18.42 | $0.819 | 187,251.0 | -2.47% |
| 2025-07-14 | $19.88 | $18.91 | $0.97 | 284,709.0 | -0.63% |
| 2025-07-11 | $20.00 | $19.14 | $0.86 | 242,370.0 | -3.67% |
| 2025-07-10 | $20.13 | $19.26 | $0.87 | 285,610.0 | +3.43% |
| 2025-07-09 | $20.36 | $19.16 | $1.20 | 402,989.0 | -4.09% |
| 2025-07-08 | $20.05 | $18.80 | $1.25 | 368,851.0 | +6.82% |
| 2025-07-07 | $19.70 | $18.41 | $1.29 | 371,297.0 | -1.26% |
| 2025-07-03 | $19.55 | $18.60 | $0.95 | 217,999.0 | +0.74% |
| 2025-07-02 | $19.12 | $18.20 | $0.92 | 323,721.0 | +3.68% |
| 2025-07-01 | $18.67 | $17.50 | $1.17 | 277,143.0 | +4.24% |
| 2025-06-30 | $17.72 | $16.80 | $0.9225 | 239,363.0 | +5.50% |
| 2025-06-27 | $16.98 | $16.10 | $0.88 | 175,548.0 | -1.43% |
| 2025-06-26 | $17.02 | $16.40 | $0.6205 | 141,233.0 | +0.24% |
| 2025-06-25 | $17.56 | $16.60 | $0.96 | 204,540.0 | -4.12% |
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 |
|---|---|---|---|---|---|
| 2025-07 | $20.36 | $15.90 | $4.46 | 6,723,029.0 | -8.25% |
| 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% |
0.63%
1.51%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):