Deutsche Märkte geschlossen

China Rapid Finance Limited (XRF)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,0500-0,1300 (-4,09%)
Börsenschluss: 4:00PM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
23. Okt. 20202,52002,60002,48002,53002,530080.101
22. Okt. 20202,55002,62992,40012,49502,495092.166
21. Okt. 20202,55002,67992,40002,55002,5500268.795
20. Okt. 20202,35002,95002,26502,59002,59001.170.379
19. Okt. 20202,20002,39002,03992,23002,2300229.589
16. Okt. 20202,50002,64002,09002,11002,1100527.302
15. Okt. 20202,55002,84002,46002,73002,7300882.101
14. Okt. 20202,44002,80002,33002,79002,7900694.237
13. Okt. 20202,27002,74002,23002,69002,690010.529.918
12. Okt. 20201,89002,11001,88002,11002,1100701.283
09. Okt. 20202,02002,02001,85711,96001,960056.418
08. Okt. 20201,90001,98001,78001,89001,890074.540
07. Okt. 20201,85002,03001,85002,02002,020072.605
06. Okt. 20201,91002,03001,71001,88001,8800120.857
05. Okt. 20202,10002,10001,93001,97001,970075.069
02. Okt. 20201,90002,24081,83002,02002,0200184.795
01. Okt. 20201,85001,95231,77011,95231,952344.755
30. Sept. 20201,78001,95001,68271,87001,870045.413
29. Sept. 20202,00002,20001,78001,88001,8800300.764
28. Sept. 20201,77001,90001,77001,89621,896254.102
25. Sept. 20201,62001,82001,62001,77001,770059.897
24. Sept. 20201,60001,74991,53001,68001,680045.170
23. Sept. 20201,65001,67831,55001,60001,600034.953
22. Sept. 20201,61001,66831,56001,61001,610042.007
21. Sept. 20201,66001,73001,60001,61001,610034.939
18. Sept. 2020------
17. Sept. 20201,75171,75171,69001,74001,740034.110
16. Sept. 20201,87001,87001,75001,77001,770013.915
15. Sept. 20201,81001,81001,74001,79001,790023.663
14. Sept. 20201,68001,80001,67001,80001,800039.932
11. Sept. 20201,71001,82421,71001,74001,740020.734
10. Sept. 20201,56001,82991,50001,78001,780067.440
09. Sept. 20201,80001,80001,48001,67001,670080.082
08. Sept. 20201,60001,60001,45001,50001,500041.576
04. Sept. 20201,70001,74501,61001,62001,620044.899
03. Sept. 20201,78001,83501,70001,70001,700023.762
02. Sept. 20201,84001,93991,84001,84001,84007.931
01. Sept. 20201,95002,01001,81001,89261,892657.336
31. Aug. 20201,84002,08001,80002,01002,010065.547
28. Aug. 20201,75001,92961,75001,87001,870021.428
27. Aug. 20201,80001,88501,73001,80001,800020.668
26. Aug. 20201,93001,95991,84001,89001,890016.339
25. Aug. 20201,75001,93001,74001,93001,930033.165
24. Aug. 20201,67001,79001,66001,74001,740021.496
21. Aug. 20201,86001,88001,69001,83001,830038.194
20. Aug. 20201,67001,99001,60011,88001,880085.104
19. Aug. 20202,12002,12001,33001,65001,6500183.873
18. Aug. 20201,97002,04001,79051,82001,820069.759
17. Aug. 20201,96002,14001,95002,05002,050066.922
14. Aug. 20201,91002,05001,91002,05002,050027.117
13. Aug. 20202,08702,16531,85001,91001,9100150.268
12. Aug. 20202,23002,23002,00002,07002,070049.895
11. Aug. 20202,14002,28902,13002,25002,250030.922
10. Aug. 20202,19002,31002,09002,16002,160018.521
07. Aug. 20202,10002,18392,03002,11002,110032.654
06. Aug. 20202,05002,28002,01002,21002,210040.232
05. Aug. 20202,30002,32862,00002,14002,140066.411
04. Aug. 20202,42002,42002,27002,31012,310136.710
03. Aug. 20202,33002,42502,33002,42502,425028.753
31. Juli 20202,63002,69692,35002,41752,417559.262
30. Juli 20202,38002,75202,35022,74002,740087.601
29. Juli 20202,79652,87002,20002,69002,6900642.373
28. Juli 20201,99002,19391,99002,13002,130066.199
27. Juli 20201,94002,10001,91002,06002,060043.071
24. Juli 20202,06002,18501,89001,89001,8900111.748
23. Juli 20202,00002,25002,00002,15002,150061.692
22. Juli 20202,18002,32002,11002,16002,160063.425
21. Juli 20202,32002,44002,00002,03002,0300124.764
20. Juli 20202,75003,03002,43002,45002,4500127.691
17. Juli 20203,31003,31003,00003,05003,0500121.413
16. Juli 20203,09003,46002,92003,18003,1800209.516
15. Juli 20203,23003,30002,95003,06003,0600154.909
14. Juli 20203,13003,13002,81002,90002,900076.675
13. Juli 20203,00003,15852,93022,97002,970085.711
10. Juli 20203,39003,55002,92003,01003,0100263.602
09. Juli 20203,66003,70003,25003,41003,4100183.906
08. Juli 20203,48003,78003,40003,60003,6000293.471
07. Juli 20203,30003,63843,15003,48003,4800209.299
06. Juli 20203,43003,43003,05003,31003,3100252.107
02. Juli 20202,80003,43002,80003,15003,1500421.247
01. Juli 20202,72003,00002,72002,89002,8900175.799
30. Juni 20202,89002,99262,72002,78002,7800225.991
29. Juni 20202,79002,95002,71002,92002,9200221.645
26. Juni 20203,38003,38002,70002,77002,7700478.367
25. Juni 20203,19003,38003,06013,25003,2500372.175
24. Juni 20203,08003,48002,85003,30003,30001.433.932
23. Juni 20202,54004,77002,54003,48003,480023.850.457
22. Juni 20202,57002,66312,35012,47002,4700226.325
19. Juni 20202,21002,84002,21002,65002,6500820.028
18. Juni 20202,60002,60002,14022,33002,3300600.050
17. Juni 20202,02003,00002,02002,70002,70003.254.367
16. Juni 20202,14002,26001,97002,12002,1200767.704
15. Juni 20202,18002,55991,94002,34002,34001.564.895
12. Juni 20201,69003,40001,66012,83002,83008.860.638
11. Juni 20201,86002,20001,58001,65001,6500489.236
10. Juni 20201,59002,69001,53001,78001,78002.201.712
09. Juni 20201,45001,64501,39001,58001,5800340.298
08. Juni 20201,36001,50001,36001,40001,400055.769
05. Juni 20201,35001,46001,35001,38001,380043.611
04. Juni 20201,31001,45001,29001,34001,340056.583
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...