Holen Sie sich die Stockscreener-App
6.76
2.59%
-0.18
X Financial Adr-Aktien (XYF) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-12-10 | $6.98 | $6.71 | $0.27 | 102,182.0 | -2.59% |
| 2025-12-09 | $6.97 | $6.67 | $0.30 | 129,477.0 | +4.05% |
| 2025-12-08 | $6.98 | $6.66 | $0.32 | 156,842.0 | -4.44% |
| 2025-12-05 | $7.48 | $6.92 | $0.56 | 198,596.0 | -4.77% |
| 2025-12-04 | $7.47 | $7.13 | $0.345 | 167,991.0 | +2.37% |
| 2025-12-03 | $7.17 | $6.65 | $0.52 | 203,663.0 | +7.35% |
| 2025-12-02 | $6.84 | $6.47 | $0.375 | 163,567.0 | +0.00% |
| 2025-12-01 | $7.17 | $6.63 | $0.54 | 189,276.0 | -3.05% |
| 2025-11-28 | $7.28 | $6.88 | $0.40 | 107,140.0 | -4.04% |
| 2025-11-26 | $7.60 | $7.12 | $0.48 | 224,389.0 | -2.85% |
| 2025-11-25 | $7.64 | $7.23 | $0.41 | 207,884.0 | +0.27% |
| 2025-11-24 | $7.80 | $7.18 | $0.62 | 632,050.0 | -4.17% |
| 2025-11-21 | $8.89 | $7.66 | $1.23 | 736,074.0 | -15.70% |
| 2025-11-20 | $10.10 | $8.96 | $1.14 | 406,756.0 | -6.18% |
| 2025-11-19 | $10.90 | $9.66 | $1.24 | 454,340.0 | -12.44% |
| 2025-11-18 | $11.38 | $11.00 | $0.375 | 182,812.0 | -1.60% |
| 2025-11-17 | $11.75 | $11.22 | $0.53 | 89,774.0 | -3.01% |
| 2025-11-14 | $11.88 | $11.42 | $0.46 | 211,555.0 | -1.78% |
| 2025-11-13 | $12.06 | $11.60 | $0.46 | 174,459.0 | -1.33% |
| 2025-11-12 | $12.12 | $11.79 | $0.33 | 225,178.0 | -1.72% |
| 2025-11-11 | $12.31 | $11.93 | $0.38 | 201,511.0 | -0.97% |
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 |
|---|---|---|---|---|---|
| 2025-12 | $7.48 | $6.47 | $1.01 | 1,413,776.0 | -1.74% |
| 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% |
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% |
1.61%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):