Deutsche Märkte schließen in 5 Stunden 20 Minuten

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
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
03. Juni 20201,29001,38361,25001,37001,370062.200
02. Juni 20201,29001,36401,29001,33001,330038.288
01. Juni 20201,26001,33991,26001,32001,320032.521
29. Mai 20201,32001,38001,25001,25001,250080.683
28. Mai 20201,24001,50001,23001,39001,3900257.954
27. Mai 20201,27001,31181,18411,22971,2297157.047
26. Mai 20201,23001,30001,23001,28001,280043.361
22. Mai 20201,25001,30001,23211,28001,280058.309
21. Mai 20201,27001,31001,09001,31001,3100129.374
20. Mai 20201,35001,37371,27001,34001,3400100.005
19. Mai 20201,26001,40001,25001,40001,400058.260
18. Mai 20201,35001,38321,29001,33001,330094.959
15. Mai 20201,06001,30001,06001,26001,260083.662
14. Mai 20201,31001,32001,11001,11001,1100157.313
13. Mai 20201,45001,49721,29001,32001,320073.514
12. Mai 20201,52001,70001,44001,52001,5200184.837
11. Mai 20201,59001,70061,54001,59001,5900147.143
08. Mai 20201,57001,74741,56001,70001,7000281.426
07. Mai 20201,52001,78001,33001,71001,71001.124.627
06. Mai 20202,05003,06001,45001,65001,650053.544.695
05. Mai 20200,94000,94990,94000,94000,94001.145
04. Mai 20200,94000,98800,94000,94000,94009.814
01. Mai 20201,00001,00000,91000,94140,941416.821
30. Apr. 20201,00001,00000,92920,97000,970044.599
29. Apr. 20201,07001,07000,91900,99110,991135.014
28. Apr. 20201,03001,06001,02001,04001,040016.253
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...
Mit Yahoo Nutzung stimmen Sie zu, dass Yahoo und Partner Cookies für Personalisierungs- und andere Zwecke nutzen