2,463$
4,80%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,36 | 2,49 | 2,35 | 2,46 | 4,68% | 24.812.088,00 |
| 21.08.2025 | 2,37 | 2,42 | 2,32 | 2,35 | 2,17% | 24.916.962,00 |
| 20.08.2025 | 2,17 | 2,48 | 2,13 | 2,30 | 0,88% | 46.852.720,00 |
| 19.08.2025 | 2,37 | 2,40 | 2,25 | 2,28 | -2,15% | 40.309.050,00 |
| 18.08.2025 | 2,32 | 2,53 | 2,29 | 2,33 | 17,09% | 107.864.180,00 |
| 15.08.2025 | 1,93 | 2,10 | 1,93 | 1,99 | 4,19% | 32.420.884,00 |
| 14.08.2025 | 1,90 | 1,95 | 1,89 | 1,91 | -2,05% | 9.799.519,00 |
| 13.08.2025 | 1,90 | 1,98 | 1,90 | 1,95 | 5,41% | 21.938.412,00 |
| 12.08.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 2,49% | 11.024.764,00 |
| 11.08.2025 | 1,84 | 1,85 | 1,79 | 1,81 | -1,90% | 8.519.356,00 |
| 08.08.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | 7.246.953,00 |
| 07.08.2025 | 1,88 | 1,91 | 1,83 | 1,85 | -0,54% | 8.361.333,00 |
| 06.08.2025 | 1,95 | 1,96 | 1,86 | 1,86 | 0,54% | 21.457.779,00 |
| 05.08.2025 | 1,88 | 1,89 | 1,83 | 1,85 | 0,54% | 8.296.235,00 |
| 04.08.2025 | 1,87 | 1,90 | 1,83 | 1,84 | 1,10% | 7.926.445,00 |
| 01.08.2025 | 1,81 | 1,84 | 1,79 | 1,82 | -1,09% | 17.701.966,00 |
| 31.07.2025 | 1,85 | 1,88 | 1,82 | 1,84 | -0,54% | 12.883.289,00 |
| 30.07.2025 | 1,86 | 1,88 | 1,83 | 1,85 | -1,60% | 19.741.642,00 |
| 29.07.2025 | 1,93 | 1,94 | 1,87 | 1,88 | -2,59% | 15.832.071,00 |
| 28.07.2025 | 2,01 | 2,02 | 1,90 | 1,93 | -3,50% | 25.643.514,00 |
| 25.07.2025 | 2,03 | 2,03 | 1,97 | 2,00 | -1,96% | 15.832.595,00 |
| 24.07.2025 | 2,13 | 2,13 | 2,01 | 2,04 | -1,92% | 18.683.503,00 |
| 23.07.2025 | 2,05 | 2,12 | 2,03 | 2,08 | 4,52% | 30.378.615,00 |
| 22.07.2025 | 1,98 | 2,02 | 1,92 | 1,99 | 1,02% | 22.196.184,00 |
| 21.07.2025 | 2,04 | 2,09 | 1,95 | 1,97 | 0,51% | 25.243.660,00 |
| 18.07.2025 | 1,93 | 2,12 | 1,92 | 1,96 | 3,70% | 50.522.438,00 |
| 17.07.2025 | 1,84 | 1,94 | 1,84 | 1,89 | 1,61% | 18.018.845,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,80 | 1,86 | 0,00% | 15.988.130,00 |
| 15.07.2025 | 1,82 | 1,92 | 1,80 | 1,86 | 3,91% | 33.779.662,00 |
| 14.07.2025 | 1,83 | 1,86 | 1,77 | 1,79 | -2,19% | 21.725.498,00 |
| 11.07.2025 | 1,88 | 1,88 | 1,82 | 1,83 | 0,00% | 10.672.681,00 |
| 10.07.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 0,55% | 9.873.843,00 |
| 09.07.2025 | 1,83 | 1,83 | 1,79 | 1,82 | -0,55% | 15.635.830,00 |
| 08.07.2025 | 1,80 | 1,88 | 1,79 | 1,83 | 3,39% | 24.727.391,00 |
| 07.07.2025 | 1,76 | 1,87 | 1,76 | 1,77 | -0,56% | 22.048.743,00 |
| 03.07.2025 | 1,74 | 1,78 | 1,72 | 1,78 | 1,42% | 18.023.438,00 |
| 02.07.2025 | 1,76 | 1,77 | 1,73 | 1,76 | -0,28% | 12.014.799,00 |
| 01.07.2025 | 1,77 | 1,79 | 1,74 | 1,76 | -0,85% | 12.471.197,00 |
| 30.06.2025 | 1,80 | 1,80 | 1,75 | 1,78 | 0,28% | 11.473.002,00 |
| 27.06.2025 | 1,75 | 1,80 | 1,75 | 1,77 | -0,56% | 12.260.179,00 |
| 26.06.2025 | 1,75 | 1,80 | 1,72 | 1,78 | 1,71% | 15.618.818,00 |
| 25.06.2025 | 1,78 | 1,81 | 1,71 | 1,75 | -1,69% | 27.165.209,00 |
| 24.06.2025 | 1,73 | 1,78 | 1,73 | 1,78 | 4,71% | 18.280.315,00 |
| 23.06.2025 | 1,68 | 1,74 | 1,67 | 1,70 | 0,00% | 15.196.791,00 |
| 20.06.2025 | 1,70 | 1,71 | 1,68 | 1,70 | 0,59% | 16.073.477,00 |
| 18.06.2025 | 1,72 | 1,73 | 1,67 | 1,69 | -2,31% | 13.180.178,00 |
| 17.06.2025 | 1,76 | 1,77 | 1,72 | 1,73 | -2,26% | 9.473.374,00 |
| 16.06.2025 | 1,76 | 1,82 | 1,74 | 1,77 | 2,31% | 22.188.429,00 |
| 13.06.2025 | 1,78 | 1,80 | 1,71 | 1,73 | -5,46% | 29.162.138,00 |
| 12.06.2025 | 1,82 | 1,85 | 1,79 | 1,83 | 1,10% | 12.842.867,00 |
| 11.06.2025 | 1,85 | 1,88 | 1,80 | 1,81 | -0,55% | 16.869.700,00 |
| 10.06.2025 | 1,81 | 1,85 | 1,78 | 1,82 | 2,82% | 31.530.971,00 |
| 09.06.2025 | 1,71 | 1,81 | 1,71 | 1,77 | 4,73% | 33.826.276,00 |
| 06.06.2025 | 1,65 | 1,71 | 1,65 | 1,69 | 1,20% | 8.640.618,00 |
| 05.06.2025 | 1,67 | 1,69 | 1,63 | 1,67 | 0,60% | 30.984.556,00 |
| 04.06.2025 | 1,65 | 1,71 | 1,65 | 1,66 | -0,60% | 11.463.806,00 |
| 03.06.2025 | 1,63 | 1,68 | 1,63 | 1,67 | 3,09% | 15.689.701,00 |
| 02.06.2025 | 1,58 | 1,63 | 1,58 | 1,62 | 1,25% | 11.760.194,00 |
| 30.05.2025 | 1,65 | 1,66 | 1,57 | 1,60 | -3,03% | 32.490.390,00 |
| 29.05.2025 | 1,64 | 1,67 | 1,61 | 1,65 | 1,85% | 19.426.927,00 |
| 28.05.2025 | 1,70 | 1,70 | 1,61 | 1,62 | -4,14% | 34.562.787,00 |
| 27.05.2025 | 1,68 | 1,70 | 1,65 | 1,69 | 1,20% | 23.267.768,00 |
| 23.05.2025 | 1,67 | 1,69 | 1,65 | 1,67 | -1,18% | 19.719.099,00 |
| 22.05.2025 | 1,69 | 1,70 | 1,66 | 1,69 | -1,17% | 27.215.361,00 |
| 21.05.2025 | 1,79 | 1,79 | 1,68 | 1,71 | -8,06% | 63.461.105,00 |
| 20.05.2025 | 1,89 | 1,92 | 1,84 | 1,86 | -1,59% | 17.724.492,00 |
| 19.05.2025 | 1,90 | 1,91 | 1,87 | 1,89 | -2,07% | 10.464.867,00 |
| 16.05.2025 | 1,93 | 1,94 | 1,89 | 1,93 | 0,78% | 15.366.552,00 |
| 15.05.2025 | 1,93 | 1,95 | 1,88 | 1,92 | -3,28% | 17.516.675,00 |
| 14.05.2025 | 2,00 | 2,02 | 1,96 | 1,98 | -0,50% | 10.915.710,00 |
| 13.05.2025 | 2,00 | 2,02 | 1,96 | 1,99 | 0,00% | 12.400.174,00 |
| 12.05.2025 | 1,99 | 2,03 | 1,96 | 1,99 | 5,85% | 30.426.933,00 |
| 09.05.2025 | 1,92 | 1,94 | 1,84 | 1,88 | -2,08% | 14.055.671,00 |
| 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 |