0,934$
-5,46%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.09.2026 | 0,96 | 0,96 | 0,93 | 0,93 | -5,58% | - |
| 08.09.2026 | 0,88 | 1,01 | 0,88 | 0,99 | 12,28% | 20.566.625,00 |
| 04.09.2026 | 0,90 | 0,92 | 0,88 | 0,88 | -0,99% | 9.799.001,00 |
| 03.09.2026 | 0,87 | 0,93 | 0,87 | 0,89 | 3,35% | 14.398.359,00 |
| 02.09.2026 | 0,91 | 0,94 | 0,86 | 0,86 | -4,65% | 14.348.056,00 |
| 01.09.2026 | 0,93 | 0,93 | 0,90 | 0,90 | -3,43% | 9.487.880,00 |
| 31.08.2026 | 0,94 | 0,97 | 0,93 | 0,93 | 1,51% | 10.169.765,00 |
| 28.08.2026 | 0,94 | 0,98 | 0,90 | 0,92 | -0,43% | 10.361.363,00 |
| 27.08.2026 | 0,99 | 1,00 | 0,90 | 0,92 | -5,95% | 20.519.253,00 |
| 26.08.2026 | 1,02 | 1,03 | 0,97 | 0,98 | -4,61% | 9.599.376,00 |
| 25.08.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 1,48% | 3.602.431,00 |
| 24.08.2026 | 1,05 | 1,06 | 1,01 | 1,02 | -3,79% | 6.121.045,00 |
| 21.08.2026 | 1,05 | 1,08 | 1,05 | 1,06 | 2,93% | 3.448.800,00 |
| 20.08.2026 | 1,12 | 1,14 | 1,02 | 1,03 | -10,09% | 9.196.395,00 |
| 19.08.2026 | 1,19 | 1,20 | 1,10 | 1,14 | -6,94% | 11.380.764,00 |
| 18.08.2026 | 1,27 | 1,31 | 1,20 | 1,23 | -7,89% | 10.144.273,00 |
| 17.08.2026 | 1,35 | 1,36 | 1,30 | 1,33 | -1,48% | 7.997.024,00 |
| 14.08.2026 | 1,34 | 1,37 | 1,33 | 1,35 | -0,74% | 6.514.324,00 |
| 13.08.2026 | 1,33 | 1,38 | 1,29 | 1,36 | 2,26% | 7.084.478,00 |
| 12.08.2026 | 1,34 | 1,39 | 1,32 | 1,33 | -1,48% | 5.396.793,00 |
| 11.08.2026 | 1,33 | 1,38 | 1,33 | 1,35 | -0,74% | 2.434.213,00 |
| 10.08.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 2,26% | 5.374.847,00 |
| 07.08.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 2,31% | 5.074.890,00 |
| 06.08.2026 | 1,28 | 1,31 | 1,26 | 1,30 | 0,00% | 3.944.056,00 |
| 05.08.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | 2.255.384,00 |
| 04.08.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 1,53% | 4.476.357,00 |
| 03.08.2026 | 1,27 | 1,37 | 1,26 | 1,31 | 3,15% | 11.624.374,00 |
| 31.07.2026 | 1,28 | 1,30 | 1,24 | 1,27 | -0,78% | 4.874.414,00 |
| 30.07.2026 | 1,21 | 1,30 | 1,21 | 1,28 | 3,23% | 6.688.074,00 |
| 29.07.2026 | 1,25 | 1,28 | 1,22 | 1,24 | -1,59% | 6.073.776,00 |
| 28.07.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 3,28% | 6.232.911,00 |
| 27.07.2026 | 1,24 | 1,26 | 1,22 | 1,22 | 0,00% | 9.779.096,00 |
| 24.07.2026 | 1,21 | 1,24 | 1,18 | 1,22 | 0,41% | 5.728.895,00 |
| 23.07.2026 | 1,22 | 1,25 | 1,20 | 1,22 | -2,02% | 6.270.452,00 |
| 22.07.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -0,80% | 4.543.551,00 |
| 21.07.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 0,40% | 6.703.122,00 |
| 20.07.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 4,62% | 6.901.769,00 |
| 17.07.2026 | 1,19 | 1,22 | 1,15 | 1,19 | -4,03% | 8.020.866,00 |
| 16.07.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 3,77% | 11.288.450,00 |
| 15.07.2026 | 1,17 | 1,25 | 1,17 | 1,20 | 3,02% | 8.190.262,00 |
| 14.07.2026 | 1,13 | 1,18 | 1,13 | 1,16 | 1,31% | 5.551.100,00 |
| 13.07.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,33% | 4.736.919,00 |
| 10.07.2026 | 1,14 | 1,18 | 1,12 | 1,13 | -0,44% | 6.300.707,00 |
| 09.07.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 8,10% | 6.681.105,00 |
| 08.07.2026 | 1,01 | 1,08 | 1,01 | 1,05 | 5,49% | 5.200.754,00 |
| 07.07.2026 | 1,06 | 1,09 | 0,98 | 1,00 | -6,97% | 5.992.491,00 |
| 06.07.2026 | 1,01 | 1,09 | 1,01 | 1,07 | 5,94% | 9.706.166,00 |
| 02.07.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -4,72% | 5.170.451,00 |
| 01.07.2026 | 1,04 | 1,07 | 1,03 | 1,06 | 1,92% | 7.178.685,00 |
| 30.06.2026 | 1,01 | 1,06 | 1,01 | 1,04 | 0,97% | 5.338.303,00 |
| 29.06.2026 | 0,99 | 1,06 | 0,99 | 1,03 | 4,46% | 13.122.134,00 |
| 26.06.2026 | 0,96 | 1,02 | 0,96 | 0,99 | 2,58% | 8.568.463,00 |
| 25.06.2026 | 1,01 | 1,02 | 0,95 | 0,96 | -4,83% | 17.264.984,00 |
| 24.06.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -2,88% | 6.037.935,00 |
| 23.06.2026 | 1,00 | 1,05 | 1,00 | 1,04 | 1,96% | 4.561.346,00 |
| 22.06.2026 | 1,01 | 1,04 | 1,00 | 1,02 | -0,23% | 5.588.838,00 |
| 19.06.2026 | 1,02 | 1,02 | 1,02 | 1,02 | 0,23% | - |
| 18.06.2026 | 1,02 | 1,04 | 1,01 | 1,02 | -1,45% | 6.830.263,00 |
| 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 |