2,270$
4,13%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 13.12.2024 | 2,23 | 2,31 | 2,16 | 2,27 | -0,87% | 42.992.272,00 |
| 12.12.2024 | 2,35 | 2,38 | 2,27 | 2,29 | -2,55% | 12.504.720,00 |
| 11.12.2024 | 2,30 | 2,38 | 2,26 | 2,35 | 0,00% | 13.301.590,00 |
| 10.12.2024 | 2,39 | 2,40 | 2,29 | 2,35 | -4,86% | 25.357.894,00 |
| 09.12.2024 | 2,37 | 2,59 | 2,35 | 2,47 | 11,76% | 60.517.456,00 |
| 06.12.2024 | 2,21 | 2,25 | 2,18 | 2,21 | 1,84% | 8.202.113,00 |
| 05.12.2024 | 2,25 | 2,29 | 2,14 | 2,17 | -2,69% | 17.911.246,00 |
| 04.12.2024 | 2,26 | 2,34 | 2,20 | 2,23 | -1,33% | 17.798.974,00 |
| 03.12.2024 | 2,15 | 2,33 | 2,15 | 2,26 | 3,67% | 28.792.933,00 |
| 02.12.2024 | 2,20 | 2,26 | 2,12 | 2,18 | 0,93% | 25.699.957,00 |
| 29.11.2024 | 2,15 | 2,20 | 2,08 | 2,16 | 0,47% | 13.420.583,00 |
| 27.11.2024 | 2,07 | 2,19 | 2,07 | 2,15 | 8,04% | 26.776.426,00 |
| 26.11.2024 | 2,11 | 2,11 | 1,97 | 1,99 | -4,33% | 16.677.628,00 |
| 25.11.2024 | 1,96 | 2,21 | 1,89 | 2,08 | 6,67% | 90.060.919,00 |
| 22.11.2024 | 1,97 | 2,00 | 1,94 | 1,95 | -3,47% | 14.927.817,00 |
| 21.11.2024 | 2,00 | 2,03 | 1,92 | 2,02 | -7,34% | 40.391.618,00 |
| 20.11.2024 | 2,14 | 2,21 | 2,12 | 2,18 | 4,31% | 19.290.546,00 |
| 19.11.2024 | 2,09 | 2,16 | 2,08 | 2,09 | 0,48% | 12.263.934,00 |
| 18.11.2024 | 2,15 | 2,16 | 2,07 | 2,08 | -2,80% | 17.310.110,00 |
| 15.11.2024 | 2,19 | 2,21 | 2,12 | 2,14 | -2,28% | 9.635.095,00 |
| 14.11.2024 | 2,12 | 2,23 | 2,11 | 2,19 | 2,10% | 13.236.937,00 |
| 13.11.2024 | 2,20 | 2,21 | 2,12 | 2,15 | -2,50% | 10.456.886,00 |
| 12.11.2024 | 2,23 | 2,24 | 2,16 | 2,20 | -4,35% | 16.027.198,00 |
| 11.11.2024 | 2,35 | 2,35 | 2,24 | 2,30 | -1,71% | 15.929.836,00 |
| 08.11.2024 | 2,39 | 2,40 | 2,25 | 2,34 | -5,26% | 17.568.279,00 |
| 07.11.2024 | 2,60 | 2,62 | 2,40 | 2,47 | -1,20% | 20.015.005,00 |
| 06.11.2024 | 2,48 | 2,55 | 2,43 | 2,50 | -3,10% | 12.526.620,00 |
| 05.11.2024 | 2,56 | 2,61 | 2,53 | 2,58 | 4,88% | 9.852.836,00 |
| 04.11.2024 | 2,47 | 2,54 | 2,45 | 2,46 | 0,00% | 8.564.445,00 |
| 01.11.2024 | 2,62 | 2,62 | 2,42 | 2,46 | -5,75% | 16.562.266,00 |
| 31.10.2024 | 2,70 | 2,70 | 2,59 | 2,61 | -3,33% | 12.714.612,00 |
| 30.10.2024 | 2,70 | 2,79 | 2,66 | 2,70 | -0,74% | 8.240.783,00 |
| 29.10.2024 | 2,81 | 2,82 | 2,71 | 2,72 | -2,86% | 12.400.896,00 |
| 28.10.2024 | 2,62 | 2,85 | 2,59 | 2,80 | 9,80% | 18.412.175,00 |
| 25.10.2024 | 2,54 | 2,62 | 2,54 | 2,55 | 0,79% | 12.544.859,00 |
| 24.10.2024 | 2,52 | 2,56 | 2,48 | 2,53 | 0,00% | 6.437.339,00 |
| 23.10.2024 | 2,59 | 2,62 | 2,50 | 2,53 | -1,94% | 10.467.773,00 |
| 22.10.2024 | 2,37 | 2,68 | 2,37 | 2,58 | 7,05% | 26.636.042,00 |
| 21.10.2024 | 2,36 | 2,43 | 2,35 | 2,41 | -0,41% | 8.141.370,00 |
| 18.10.2024 | 2,50 | 2,54 | 2,41 | 2,42 | 2,54% | 15.155.587,00 |
| 17.10.2024 | 2,38 | 2,40 | 2,31 | 2,36 | -3,67% | 13.619.610,00 |
| 16.10.2024 | 2,42 | 2,49 | 2,37 | 2,45 | 2,51% | 12.119.597,00 |
| 15.10.2024 | 2,47 | 2,48 | 2,38 | 2,39 | -5,16% | 19.973.711,00 |
| 14.10.2024 | 2,59 | 2,64 | 2,48 | 2,52 | -5,26% | 16.777.577,00 |
| 11.10.2024 | 2,50 | 2,69 | 2,46 | 2,66 | 4,72% | 26.373.389,00 |
| 10.10.2024 | 2,69 | 2,73 | 2,53 | 2,54 | -5,58% | 22.434.826,00 |
| 09.10.2024 | 2,66 | 2,74 | 2,60 | 2,69 | -3,58% | 22.948.199,00 |
| 08.10.2024 | 2,70 | 2,80 | 2,69 | 2,79 | -7,00% | 22.329.290,00 |
| 07.10.2024 | 3,20 | 3,21 | 2,84 | 3,00 | -3,23% | 46.185.360,00 |
| 04.10.2024 | 3,10 | 3,14 | 2,98 | 3,10 | 3,85% | 27.911.111,00 |
| 03.10.2024 | 2,99 | 3,15 | 2,96 | 2,99 | -6,43% | 28.242.641,00 |
| 02.10.2024 | 3,29 | 3,34 | 3,04 | 3,19 | 5,98% | 52.860.948,00 |
| 01.10.2024 | 2,95 | 3,05 | 2,74 | 3,01 | 5,24% | 38.973.454,00 |
| 30.09.2024 | 3,20 | 3,35 | 2,82 | 2,86 | 1,06% | 75.901.342,00 |