AIFU Inc. Class A AIFU
NASDAQ · Vereinigte Staaten · Finanzen
$10,92+0,81 (+8,01 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-10-01 | $10,92 | +8,01 % | $10,43 | $11,05 | $10,39 | 12,16K |
| 2026-09-30 | $10,11 | -6,65 % | $10,83 | $11,01 | $10,11 | 14,20K |
| 2026-09-29 | $10,83 | +22,93 % | $9,47 | $10,88 | $9,47 | 24,50K |
| 2026-09-28 | $8,81 | -26,71 % | $12,20 | $13,48 | $8,80 | 107,50K |
| 2026-09-25 | $12,02 | +32,09 % | $9,38 | $12,35 | $9,35 | 78,70K |
| 2026-09-24 | $9,10 | -10,52 % | $11,45 | $12,49 | $8,60 | 93,90K |
| 2026-09-23 | $10,17 | +18,95 % | $8,75 | $10,21 | $8,50 | 18,90K |
| 2026-09-22 | $8,55 | -22,06 % | $11,28 | $11,76 | $8,17 | 92,30K |
| 2026-09-21 | $10,97 | -2,14 % | $11,43 | $11,52 | $10,38 | 77,30K |
| 2026-09-18 | $11,21 | +3,89 % | $10,79 | $11,25 | $10,33 | 13,40K |
| 2026-09-17 | $10,79 | +0,37 % | $10,88 | $13,63 | $10,60 | 51,30K |
| 2026-09-16 | $10,75 | +12,33 % | $9,99 | $10,75 | $9,60 | 19,10K |
| 2026-09-15 | $9,57 | -9,80 % | $11,00 | $11,99 | $9,50 | 50,90K |
| 2026-09-14 | $10,61 | -1,21 % | $11,80 | $13,75 | $10,51 | 45,50K |
| 2026-09-11 | $10,74 | -13,46 % | $12,78 | $13,07 | $10,67 | 19,30K |
| 2026-09-10 | $12,41 | -19,68 % | $16,11 | $16,11 | $12,00 | 18,00K |
| 2026-09-09 | $15,45 | -3,86 % | $15,42 | $16,60 | $15,09 | 21,20K |
| 2026-09-08 | $16,07 | -14,34 % | $18,75 | $20,81 | $16,01 | 51,80K |
| 2026-09-04 | $18,76 | -19,14 % | $22,86 | $31,11 | $18,25 | 93,90K |
| 2026-09-03 | $23,20 | +6,91 % | $21,64 | $23,50 | $21,64 | 65,90K |
| 2026-09-02 | $21,70 | -1,68 % | $22,51 | $22,51 | $21,02 | 23,60K |
| 2026-09-01 | $22,07 | +2,70 % | $21,00 | $23,50 | $20,80 | 224,00K |
| 2026-08-31 | $21,49 | +0,66 % | $21,11 | $22,16 | $20,49 | 27,20K |
| 2026-08-28 | $21,35 | -3,31 % | $21,41 | $22,68 | $20,87 | 6,10K |
| 2026-08-27 | $22,08 | -5,28 % | $23,00 | $23,93 | $21,51 | 9,80K |
| 2026-08-26 | $23,31 | -6,01 % | $23,01 | $25,00 | $21,89 | 22,70K |
| 2026-08-25 | $24,80 | +11,71 % | $20,75 | $26,80 | $19,35 | 92,30K |
| 2026-08-24 | $22,20 | +20,00 % | $16,98 | $27,54 | $16,98 | 114,50K |
| 2026-08-21 | $18,50 | +23,33 % | $15,60 | $20,26 | $14,34 | 47,90K |
| 2026-08-20 | $15,00 | +20,00 % | $11,44 | $15,50 | $11,44 | 17,90K |
| 2026-08-19 | $12,50 | -9,09 % | $14,26 | $14,26 | $11,30 | 14,10K |
| 2026-08-18 | $13,75 | -20,29 % | $17,49 | $19,87 | $13,75 | 31,10K |
| 2026-08-17 | $17,25 | -52,48 % | $34,00 | $34,64 | $14,50 | 165,70K |
| 2026-08-14 | $36,30 | -1,36 % | $34,00 | $37,29 | $34,00 | 4,60K |
| 2026-08-13 | $36,80 | +0,14 % | $37,30 | $37,30 | $35,40 | 4,10K |
| 2026-08-12 | $36,75 | -0,68 % | $36,80 | $37,20 | $36,25 | 1,40K |
| 2026-08-11 | $37,00 | -0,27 % | $37,30 | $37,30 | $37,00 | 2,90K |
| 2026-08-10 | $37,10 | -0,67 % | $37,00 | $38,00 | $36,70 | 7,50K |
| 2026-08-07 | $37,35 | +3,18 % | $38,00 | $38,30 | $36,50 | 19,30K |
| 2026-08-06 | $36,20 | -0,52 % | $33,90 | $36,60 | $33,90 | 3,50K |
| 2026-08-05 | $36,39 | -2,02 % | $36,39 | $36,39 | $36,39 | 3,00K |
| 2026-08-04 | $37,14 | +3,45 % | $35,90 | $38,00 | $35,90 | 5,70K |
| 2026-08-03 | $35,90 | +3,46 % | $36,70 | $36,70 | $34,00 | 16,00K |
| 2026-07-31 | $34,70 | -1,42 % | $35,92 | $36,45 | $33,89 | 11,90K |
| 2026-07-30 | $35,20 | +8,31 % | $30,10 | $36,40 | $30,10 | 16,00K |
| 2026-07-29 | $32,50 | +1,56 % | $33,00 | $35,70 | $32,25 | 3,60K |
| 2026-07-28 | $32,00 | -7,59 % | $34,00 | $35,00 | $32,00 | 3,40K |
| 2026-07-27 | $34,63 | +1,88 % | $34,40 | $36,00 | $32,00 | 15,30K |
| 2026-07-24 | $33,99 | -0,09 % | $35,30 | $35,34 | $33,96 | 4,10K |
| 2026-07-23 | $34,02 | -2,80 % | $34,01 | $34,02 | $34,00 | 1,70K |
| 2026-07-22 | $35,00 | +5,49 % | $35,20 | $36,00 | $33,32 | 9,10K |
| 2026-07-21 | $33,18 | +0,55 % | $31,84 | $33,35 | $31,28 | 19,00K |
| 2026-07-20 | $33,00 | -4,40 % | $33,20 | $33,20 | $32,83 | 3,60K |
| 2026-07-17 | $34,52 | -4,11 % | $36,19 | $36,19 | $34,21 | 2,50K |
| 2026-07-16 | $36,00 | +1,41 % | $34,88 | $36,00 | $34,88 | 2,70K |
| 2026-07-15 | $35,50 | -1,39 % | $38,00 | $38,00 | $35,49 | 5,10K |
| 2026-07-14 | $36,00 | +1,55 % | $35,74 | $36,47 | $34,28 | 12,80K |
| 2026-07-13 | $35,45 | -4,16 % | $36,69 | $37,35 | $35,00 | 13,50K |
| 2026-07-10 | $36,99 | -3,50 % | $39,05 | $39,05 | $35,88 | 15,10K |
| 2026-07-09 | $38,33 | +7,70 % | $37,45 | $38,33 | $35,48 | 36,10K |
| 2026-07-08 | $35,59 | -1,14 % | $37,00 | $37,61 | $34,10 | 14,00K |
| 2026-07-07 | $36,00 | -9,09 % | $38,54 | $38,54 | $35,91 | 6,50K |
| 2026-07-06 | $39,60 | -6,05 % | $42,50 | $42,50 | $39,60 | 3,90K |
| 2026-07-02 | $42,15 | -3,10 % | $43,02 | $44,88 | $41,78 | 24,20K |
| 2026-07-01 | $43,50 | -4,40 % | $44,44 | $44,44 | $43,50 | 1,50K |
| 2026-06-30 | $45,50 | +5,81 % | $40,51 | $45,98 | $40,51 | 13,30K |
| 2026-06-29 | $43,00 | -7,45 % | $47,93 | $49,40 | $40,01 | 60,60K |
| 2026-06-26 | $46,46 | -3,81 % | $48,00 | $50,15 | $46,46 | 22,40K |
| 2026-06-25 | $48,30 | +3,18 % | $46,52 | $52,48 | $46,52 | 94,40K |
| 2026-06-24 | $46,81 | +4,02 % | $46,01 | $47,54 | $45,52 | 78,60K |
| 2026-06-23 | $45,00 | -0,11 % | $45,50 | $45,50 | $45,00 | 600 |
| 2026-06-22 | $45,05 | -8,64 % | $49,62 | $49,62 | $45,05 | 500 |
| 2026-06-18 | $49,31 | -2,61 % | $46,00 | $51,70 | $42,00 | 11,60K |
| 2026-06-17 | $50,63 | -0,43 % | $50,65 | $52,49 | $50,63 | 3,00K |
| 2026-06-16 | $50,85 | -5,48 % | $56,55 | $60,00 | $50,00 | 8,20K |
| 2026-06-15 | $53,80 | -0,74 % | $55,60 | $56,00 | $50,40 | 1,24K |
| 2026-06-12 | $54,20 | -3,90 % | $56,00 | $57,20 | $53,80 | 490 |
| 2026-06-11 | $56,40 | +11,90 % | $50,40 | $56,80 | $49,60 | 6,19K |
| 2026-06-10 | $50,40 | +5,44 % | $52,00 | $57,40 | $50,20 | 785 |
| 2026-06-09 | $47,80 | -1,24 % | $49,00 | $49,80 | $47,60 | 430 |
| 2026-06-08 | $48,40 | -4,35 % | $50,00 | $53,60 | $46,00 | 1,50K |
| 2026-06-05 | $50,60 | +7,20 % | $47,80 | $66,00 | $47,80 | 18,18K |
| 2026-06-04 | $47,20 | +6,31 % | $44,00 | $48,00 | $40,40 | 765 |
| 2026-06-03 | $44,40 | -7,50 % | $48,00 | $48,40 | $42,40 | 1,58K |
| 2026-06-02 | $48,00 | +19,40 % | $43,00 | $48,00 | $43,00 | 550 |
| 2026-06-01 | $40,20 | -11,84 % | $43,40 | $43,80 | $40,20 | 175 |
| 2026-05-29 | $45,60 | +9,09 % | $45,80 | $46,00 | $42,40 | 280 |
| 2026-05-28 | $41,80 | -0,95 % | $46,00 | $46,00 | $41,80 | 115 |
| 2026-05-27 | $42,20 | -2,31 % | $43,20 | $43,20 | $42,20 | 140 |
| 2026-05-26 | $43,20 | -0,46 % | $45,60 | $48,80 | $40,00 | 295 |