1,873$
-2,46%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,93 | 1,93 | 1,85 | 1,87 | -2,47% | - |
| 08.05.2025 | 1,94 | 1,94 | 1,89 | 1,92 | 1,59% | 11.211.822,00 |
| 07.05.2025 | 1,97 | 2,00 | 1,87 | 1,89 | -4,55% | 17.406.507,00 |
| 06.05.2025 | 1,94 | 2,02 | 1,94 | 1,98 | 1,02% | 15.907.855,00 |
| 05.05.2025 | 1,91 | 1,97 | 1,90 | 1,96 | 0,51% | 11.351.796,00 |
| 02.05.2025 | 1,91 | 2,02 | 1,90 | 1,95 | 4,28% | 35.881.460,00 |
| 01.05.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 1,63% | 13.350.939,00 |
| 30.04.2025 | 1,86 | 1,89 | 1,81 | 1,84 | -2,13% | 19.191.513,00 |
| 29.04.2025 | 1,88 | 1,91 | 1,85 | 1,88 | -0,53% | 18.024.737,00 |
| 28.04.2025 | 1,91 | 1,96 | 1,88 | 1,89 | -1,56% | 19.283.411,00 |
| 25.04.2025 | 1,90 | 1,97 | 1,89 | 1,92 | 0,52% | 37.083.903,00 |
| 24.04.2025 | 1,82 | 1,93 | 1,81 | 1,91 | 1,87% | 31.192.440,00 |
| 23.04.2025 | 1,86 | 1,92 | 1,83 | 1,88 | 5,34% | 61.471.360,00 |
| 22.04.2025 | 1,69 | 1,83 | 1,68 | 1,78 | 7,88% | 56.918.753,00 |
| 21.04.2025 | 1,67 | 1,68 | 1,62 | 1,65 | 0,00% | 19.552.048,00 |
| 17.04.2025 | 1,69 | 1,69 | 1,61 | 1,65 | -2,37% | 50.546.500,00 |
| 16.04.2025 | 1,68 | 1,77 | 1,66 | 1,69 | -3,43% | 45.021.992,00 |
| 15.04.2025 | 1,67 | 1,81 | 1,65 | 1,75 | 6,71% | 63.784.741,00 |
| 14.04.2025 | 1,70 | 1,75 | 1,64 | 1,64 | 0,00% | 72.732.855,00 |
| 11.04.2025 | 1,69 | 1,70 | 1,60 | 1,64 | -1,50% | 87.499.636,00 |
| 10.04.2025 | 1,71 | 1,75 | 1,65 | 1,67 | -3,48% | 78.291.676,00 |
| 09.04.2025 | 1,52 | 1,76 | 1,50 | 1,73 | 13,11% | 95.330.576,00 |
| 08.04.2025 | 1,79 | 1,79 | 1,52 | 1,53 | -12,36% | 74.947.539,00 |
| 07.04.2025 | 1,70 | 1,90 | 1,65 | 1,74 | -3,87% | 55.637.015,00 |
| 04.04.2025 | 1,95 | 1,96 | 1,76 | 1,81 | -13,40% | 77.234.815,00 |
| 03.04.2025 | 2,09 | 2,14 | 2,06 | 2,09 | -4,57% | 32.719.033,00 |
| 02.04.2025 | 2,24 | 2,24 | 2,13 | 2,19 | -1,79% | 29.404.758,00 |
| 01.04.2025 | 2,27 | 2,31 | 2,21 | 2,23 | -1,11% | 31.228.260,00 |
| 31.03.2025 | 2,20 | 2,27 | 2,18 | 2,26 | 0,22% | 39.195.793,00 |
| 28.03.2025 | 2,39 | 2,42 | 2,24 | 2,25 | -5,06% | 35.432.416,00 |
| 27.03.2025 | 2,25 | 2,47 | 2,25 | 2,37 | 5,80% | 63.583.790,00 |
| 26.03.2025 | 2,22 | 2,33 | 2,21 | 2,24 | 1,36% | 32.248.714,00 |
| 25.03.2025 | 2,21 | 2,26 | 2,17 | 2,21 | 0,45% | 25.060.305,00 |
| 24.03.2025 | 2,31 | 2,31 | 2,18 | 2,20 | -3,51% | 27.258.087,00 |
| 21.03.2025 | 2,31 | 2,32 | 2,22 | 2,28 | -3,80% | 41.383.823,00 |
| 20.03.2025 | 2,49 | 2,53 | 2,34 | 2,37 | -4,44% | 56.400.211,00 |
| 19.03.2025 | 2,52 | 2,54 | 2,42 | 2,48 | -0,40% | 34.935.601,00 |
| 18.03.2025 | 2,52 | 2,53 | 2,42 | 2,49 | 0,00% | 33.349.295,00 |
| 17.03.2025 | 2,35 | 2,53 | 2,35 | 2,49 | 5,96% | 44.359.618,00 |
| 14.03.2025 | 2,34 | 2,40 | 2,32 | 2,35 | 3,07% | 19.153.238,00 |
| 13.03.2025 | 2,18 | 2,31 | 2,18 | 2,28 | 2,93% | 41.961.995,00 |
| 12.03.2025 | 2,28 | 2,28 | 2,16 | 2,22 | -3,70% | 29.550.276,00 |
| 11.03.2025 | 2,31 | 2,35 | 2,23 | 2,30 | 1,77% | 34.846.939,00 |
| 10.03.2025 | 2,33 | 2,36 | 2,21 | 2,26 | -3,83% | 33.904.721,00 |
| 07.03.2025 | 2,30 | 2,43 | 2,28 | 2,35 | 1,29% | 27.641.197,00 |
| 06.03.2025 | 2,32 | 2,41 | 2,26 | 2,32 | 0,00% | 35.170.630,00 |
| 05.03.2025 | 2,17 | 2,33 | 2,17 | 2,32 | 7,91% | 46.576.591,00 |
| 04.03.2025 | 2,02 | 2,17 | 2,00 | 2,15 | 6,70% | 29.792.888,00 |
| 03.03.2025 | 2,10 | 2,11 | 2,00 | 2,02 | -3,13% | 21.557.293,00 |
| 28.02.2025 | 2,08 | 2,15 | 2,06 | 2,08 | -3,93% | 24.774.056,00 |
| 27.02.2025 | 2,11 | 2,20 | 2,08 | 2,17 | 2,61% | 34.450.337,00 |
| 26.02.2025 | 2,16 | 2,20 | 2,10 | 2,11 | 0,96% | 20.675.772,00 |
| 25.02.2025 | 2,13 | 2,16 | 2,08 | 2,09 | -0,48% | 19.214.780,00 |
| 24.02.2025 | 2,19 | 2,19 | 2,04 | 2,10 | -6,87% | 43.427.205,00 |
| 21.02.2025 | 2,26 | 2,39 | 2,25 | 2,26 | 3,44% | 53.324.840,00 |
| 20.02.2025 | 2,19 | 2,26 | 2,10 | 2,18 | -9,92% | 74.376.793,00 |
| 19.02.2025 | 2,35 | 2,49 | 2,25 | 2,42 | 4,99% | 25.338.674,00 |
| 18.02.2025 | 2,42 | 2,42 | 2,26 | 2,31 | -13,05% | 35.858.981,00 |
| 17.02.2025 | 2,62 | 2,67 | 2,62 | 2,65 | 4,37% | - |
| 14.02.2025 | 2,69 | 2,73 | 2,48 | 2,54 | 0,79% | 37.994.958,00 |
| 13.02.2025 | 2,46 | 2,60 | 2,45 | 2,52 | -0,40% | 28.010.090,00 |
| 12.02.2025 | 2,30 | 2,60 | 2,27 | 2,53 | 10,48% | 52.781.528,00 |
| 11.02.2025 | 2,36 | 2,37 | 2,27 | 2,29 | -4,58% | 21.081.510,00 |
| 10.02.2025 | 2,45 | 2,54 | 2,39 | 2,40 | 0,84% | 28.120.651,00 |
| 07.02.2025 | 2,40 | 2,45 | 2,32 | 2,38 | 2,15% | 30.736.265,00 |
| 06.02.2025 | 2,27 | 2,41 | 2,23 | 2,33 | 7,37% | 44.054.294,00 |
| 05.02.2025 | 2,17 | 2,23 | 2,14 | 2,17 | -1,81% | 18.803.284,00 |
| 04.02.2025 | 2,17 | 2,29 | 2,15 | 2,21 | 5,74% | 33.263.873,00 |
| 03.02.2025 | 2,09 | 2,19 | 2,05 | 2,09 | -3,69% | 25.307.357,00 |
| 31.01.2025 | 2,32 | 2,32 | 2,14 | 2,17 | -6,47% | 40.125.258,00 |
| 30.01.2025 | 2,20 | 2,39 | 2,18 | 2,32 | 7,41% | 26.685.985,00 |
| 29.01.2025 | 2,23 | 2,30 | 2,13 | 2,16 | -3,14% | 32.110.366,00 |
| 28.01.2025 | 2,28 | 2,28 | 2,12 | 2,23 | 0,00% | 25.568.606,00 |
| 27.01.2025 | 2,21 | 2,30 | 2,13 | 2,23 | 0,00% | 37.910.927,00 |
| 24.01.2025 | 2,01 | 2,32 | 2,01 | 2,23 | 11,50% | 54.625.546,00 |
| 23.01.2025 | 1,95 | 2,03 | 1,95 | 2,00 | 2,56% | 18.962.686,00 |
| 22.01.2025 | 1,96 | 2,01 | 1,91 | 1,95 | -1,52% | 19.911.946,00 |
| 21.01.2025 | 1,99 | 2,03 | 1,94 | 1,98 | 2,06% | 23.621.296,00 |
| 17.01.2025 | 1,90 | 2,00 | 1,89 | 1,94 | 3,74% | 29.473.034,00 |
| 16.01.2025 | 1,88 | 1,89 | 1,84 | 1,87 | 0,54% | 5.376.573,00 |
| 15.01.2025 | 1,88 | 1,91 | 1,85 | 1,86 | 0,54% | 10.277.872,00 |
| 14.01.2025 | 1,90 | 1,92 | 1,82 | 1,85 | 1,09% | 11.595.676,00 |
| 13.01.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -3,68% | 16.513.046,00 |
| 10.01.2025 | 1,98 | 1,99 | 1,88 | 1,90 | -5,94% | 20.420.451,00 |
| 08.01.2025 | 2,00 | 2,04 | 1,95 | 2,02 | 0,00% | 13.819.744,00 |
| 07.01.2025 | 2,00 | 2,07 | 2,00 | 2,02 | 1,51% | 15.914.460,00 |
| 06.01.2025 | 2,01 | 2,08 | 1,98 | 1,99 | 1,02% | 15.929.362,00 |
| 03.01.2025 | 2,01 | 2,01 | 1,93 | 1,97 | -1,01% | 13.732.361,00 |
| 02.01.2025 | 2,00 | 2,02 | 1,98 | 1,99 | -1,00% | 16.421.539,00 |
| 31.12.2024 | 2,02 | 2,06 | 1,98 | 2,01 | -0,50% | 6.972.000,00 |
| 30.12.2024 | 2,06 | 2,07 | 2,00 | 2,02 | -2,88% | 10.405.725,00 |
| 27.12.2024 | 2,08 | 2,11 | 2,01 | 2,08 | -1,89% | 12.516.476,00 |
| 26.12.2024 | 2,10 | 2,19 | 2,09 | 2,12 | 0,47% | 9.520.406,00 |
| 24.12.2024 | 2,09 | 2,12 | 2,08 | 2,11 | 0,96% | 4.830.512,00 |
| 23.12.2024 | 2,06 | 2,10 | 2,04 | 2,09 | 1,95% | 9.380.114,00 |
| 20.12.2024 | 2,02 | 2,09 | 2,01 | 2,05 | 0,99% | 13.303.336,00 |
| 19.12.2024 | 2,10 | 2,13 | 2,01 | 2,03 | -1,22% | 15.276.855,00 |
| 18.12.2024 | 2,14 | 2,17 | 2,04 | 2,06 | -3,97% | 14.989.717,00 |
| 17.12.2024 | 2,11 | 2,21 | 2,06 | 2,14 | 2,39% | 15.914.044,00 |
| 16.12.2024 | 2,28 | 2,28 | 2,07 | 2,09 | -7,93% | 24.509.049,00 |