1,025$
-0,97%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 1,02 | 1,04 | 1,02 | 1,03 | -0,97% | - |
| 17.06.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 0,49% | 3.290.361,00 |
| 16.06.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 3.420.163,00 |
| 15.06.2026 | 1,03 | 1,07 | 1,03 | 1,04 | 0,97% | 2.377.932,00 |
| 12.06.2026 | 1,03 | 1,06 | 1,02 | 1,03 | 0,00% | 4.835.461,00 |
| 11.06.2026 | 1,03 | 1,05 | 0,98 | 1,03 | 0,00% | 10.515.151,00 |
| 10.06.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -1,90% | 3.306.732,00 |
| 09.06.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,00% | 4.969.516,00 |
| 08.06.2026 | 1,05 | 1,08 | 1,04 | 1,05 | 0,00% | 3.980.016,00 |
| 05.06.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -2,78% | 5.326.966,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,08 | 1,08 | 0,93% | 3.803.262,00 |
| 03.06.2026 | 1,10 | 1,11 | 1,07 | 1,07 | -5,31% | 9.542.675,00 |
| 02.06.2026 | 1,18 | 1,19 | 1,12 | 1,13 | -3,42% | 3.580.871,00 |
| 01.06.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 2,63% | 3.248.338,00 |
| 29.05.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,88% | 7.312.152,00 |
| 28.05.2026 | 1,05 | 1,17 | 1,05 | 1,13 | 6,10% | 12.262.998,00 |
| 27.05.2026 | 1,08 | 1,10 | 1,05 | 1,07 | -2,74% | 4.966.447,00 |
| 26.05.2026 | 1,08 | 1,10 | 1,03 | 1,10 | 0,46% | 11.776.648,00 |
| 22.05.2026 | 1,05 | 1,11 | 1,04 | 1,09 | -0,91% | 10.494.123,00 |
| 21.05.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 0,00% | 10.123.061,00 |
| 20.05.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 4.878.698,00 |
| 19.05.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -1,77% | 3.332.973,00 |
| 18.05.2026 | 1,15 | 1,16 | 1,11 | 1,13 | -2,59% | 5.888.757,00 |
| 15.05.2026 | 1,16 | 1,18 | 1,13 | 1,16 | -1,69% | 3.867.179,00 |
| 14.05.2026 | 1,17 | 1,21 | 1,16 | 1,18 | 0,00% | 2.880.260,00 |
| 13.05.2026 | 1,16 | 1,20 | 1,15 | 1,18 | 2,16% | 5.079.862,00 |
| 12.05.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -1,28% | 6.977.005,00 |
| 11.05.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 5.316.557,00 |
| 08.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 4.338.777,00 |
| 07.05.2026 | 1,23 | 1,24 | 1,18 | 1,22 | -1,21% | 8.223.482,00 |
| 06.05.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 2,92% | 4.133.594,00 |
| 05.05.2026 | 1,23 | 1,25 | 1,19 | 1,20 | -3,61% | 5.535.736,00 |
| 04.05.2026 | 1,21 | 1,26 | 1,20 | 1,25 | 2,05% | 7.231.404,00 |
| 01.05.2026 | 1,18 | 1,24 | 1,18 | 1,22 | 3,39% | 6.186.786,00 |
| 30.04.2026 | 1,16 | 1,19 | 1,15 | 1,18 | 1,72% | 4.766.421,00 |
| 29.04.2026 | 1,12 | 1,20 | 1,11 | 1,16 | 4,50% | 16.097.303,00 |
| 28.04.2026 | 1,12 | 1,13 | 1,07 | 1,11 | 0,00% | 20.861.028,00 |
| 27.04.2026 | 1,20 | 1,20 | 1,10 | 1,11 | -5,13% | 12.979.569,00 |
| 24.04.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,09% | 8.380.381,00 |
| 23.04.2026 | 1,24 | 1,25 | 1,19 | 1,20 | -4,40% | 14.765.880,00 |
| 22.04.2026 | 1,30 | 1,31 | 1,23 | 1,25 | -5,30% | 25.246.750,00 |
| 21.04.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -5,71% | 12.313.335,00 |
| 20.04.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | 7.955.251,00 |
| 17.04.2026 | 1,41 | 1,47 | 1,40 | 1,41 | 0,71% | 6.020.041,00 |
| 16.04.2026 | 1,43 | 1,45 | 1,38 | 1,40 | -0,71% | 7.054.640,00 |
| 15.04.2026 | 1,40 | 1,43 | 1,38 | 1,41 | 0,00% | 11.123.720,00 |
| 14.04.2026 | 1,26 | 1,44 | 1,26 | 1,41 | 11,90% | 17.006.880,00 |
| 13.04.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 0,81% | 6.282.567,00 |
| 10.04.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -1,96% | 6.914.949,00 |
| 09.04.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -4,14% | 8.546.873,00 |
| 08.04.2026 | 1,39 | 1,41 | 1,33 | 1,33 | 0,76% | 4.891.023,00 |
| 07.04.2026 | 1,33 | 1,35 | 1,32 | 1,32 | -0,75% | 3.611.361,00 |
| 06.04.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -4,32% | 4.403.471,00 |
| 02.04.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 0,72% | 10.889.997,00 |
| 01.04.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 2,22% | 9.591.239,00 |
| 31.03.2026 | 1,28 | 1,38 | 1,28 | 1,35 | 7,14% | 14.285.645,00 |
| 30.03.2026 | 1,30 | 1,39 | 1,26 | 1,26 | 5,00% | 31.091.150,00 |
| 27.03.2026 | 1,25 | 1,25 | 1,19 | 1,20 | -3,23% | 6.007.107,00 |
| 26.03.2026 | 1,25 | 1,28 | 1,23 | 1,24 | -3,13% | 6.178.520,00 |
| 25.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 4,07% | 7.768.709,00 |
| 24.03.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -1,60% | 5.495.856,00 |
| 23.03.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 1,63% | 4.687.458,00 |
| 20.03.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 0,00% | 7.106.733,00 |
| 19.03.2026 | 1,22 | 1,23 | 1,18 | 1,23 | -0,81% | 12.480.138,00 |
| 18.03.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,59% | 6.098.046,00 |
| 17.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 8.342.824,00 |
| 16.03.2026 | 1,34 | 1,37 | 1,28 | 1,29 | -1,53% | 7.133.024,00 |
| 13.03.2026 | 1,30 | 1,36 | 1,26 | 1,31 | 1,55% | 11.149.707,00 |
| 12.03.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -4,44% | 13.197.280,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -4,26% | 11.388.133,00 |
| 10.03.2026 | 1,37 | 1,44 | 1,35 | 1,41 | 5,22% | 11.553.425,00 |
| 09.03.2026 | 1,43 | 1,43 | 1,32 | 1,34 | -6,94% | 24.180.582,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,43 | 1,44 | 0,00% | 4.573.043,00 |
| 05.03.2026 | 1,47 | 1,50 | 1,43 | 1,44 | -0,69% | 14.057.270,00 |
| 04.03.2026 | 1,52 | 1,53 | 1,45 | 1,45 | -2,68% | 17.377.920,00 |
| 03.03.2026 | 1,57 | 1,58 | 1,48 | 1,49 | -5,70% | 18.679.171,00 |
| 02.03.2026 | 1,57 | 1,61 | 1,48 | 1,58 | -1,25% | 17.816.234,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,55 | 1,60 | -6,43% | 27.806.786,00 |
| 26.02.2026 | 1,73 | 1,75 | 1,64 | 1,71 | -3,39% | 25.993.853,00 |
| 25.02.2026 | 1,78 | 1,81 | 1,76 | 1,77 | -1,12% | 4.104.665,00 |
| 24.02.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 0,00% | 6.703.592,00 |
| 23.02.2026 | 1,83 | 1,84 | 1,76 | 1,79 | -1,65% | 6.760.114,00 |
| 20.02.2026 | 1,76 | 1,87 | 1,76 | 1,82 | 2,82% | 10.438.231,00 |
| 19.02.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,57% | 3.010.338,00 |
| 18.02.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -0,56% | 3.902.537,00 |
| 17.02.2026 | 1,79 | 1,80 | 1,73 | 1,77 | -1,67% | 9.228.544,00 |
| 13.02.2026 | 1,82 | 1,83 | 1,77 | 1,80 | -1,64% | 7.742.966,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,76 | 1,83 | -5,18% | 17.280.310,00 |
| 11.02.2026 | 1,97 | 1,99 | 1,90 | 1,93 | -2,03% | 9.851.218,00 |
| 10.02.2026 | 1,98 | 2,01 | 1,94 | 1,97 | 1,03% | 5.778.649,00 |
| 09.02.2026 | 1,99 | 1,99 | 1,93 | 1,95 | -1,02% | 5.627.139,00 |
| 06.02.2026 | 1,95 | 2,00 | 1,92 | 1,97 | 2,07% | 8.115.871,00 |
| 05.02.2026 | 1,92 | 1,94 | 1,89 | 1,93 | 0,00% | 5.102.451,00 |
| 04.02.2026 | 1,94 | 1,95 | 1,89 | 1,93 | -1,53% | 7.623.627,00 |
| 03.02.2026 | 2,00 | 2,00 | 1,90 | 1,96 | -1,51% | 9.261.866,00 |
| 02.02.2026 | 2,06 | 2,06 | 1,97 | 1,99 | -4,33% | 6.934.530,00 |
| 30.01.2026 | 2,09 | 2,11 | 2,03 | 2,08 | -1,42% | 7.528.455,00 |
| 29.01.2026 | 2,09 | 2,13 | 2,04 | 2,11 | -0,94% | 10.285.692,00 |
| 28.01.2026 | 2,13 | 2,19 | 2,12 | 2,13 | 0,47% | 7.737.272,00 |
| 27.01.2026 | 2,04 | 2,14 | 2,02 | 2,12 | 3,92% | 8.650.406,00 |