0,955€
0,32%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.05.2026 | 1,07 | 1,09 | 1,02 | 1,03 | -2,82% | - |
| 04.05.2026 | 1,05 | 1,08 | 1,03 | 1,06 | 4,94% | - |
| 30.04.2026 | 1,00 | 1,02 | 0,98 | 1,01 | 2,63% | 41.732,00 |
| 29.04.2026 | 0,95 | 1,03 | 0,95 | 0,99 | 4,22% | 39.685,00 |
| 28.04.2026 | 0,95 | 0,96 | 0,92 | 0,95 | 0,11% | 19.552,00 |
| 27.04.2026 | 1,01 | 1,04 | 0,94 | 0,95 | -5,96% | 15.299,00 |
| 24.04.2026 | 1,04 | 1,06 | 1,00 | 1,01 | -1,85% | 29.765,00 |
| 23.04.2026 | 1,07 | 1,08 | 1,02 | 1,03 | -3,76% | 26.250,00 |
| 22.04.2026 | 1,12 | 1,14 | 1,05 | 1,07 | -5,16% | 15.044,00 |
| 21.04.2026 | 1,19 | 1,22 | 1,11 | 1,12 | -5,23% | 4.766,00 |
| 20.04.2026 | 1,20 | 1,24 | 1,18 | 1,19 | -1,90% | - |
| 17.04.2026 | 1,18 | 1,24 | 1,18 | 1,21 | 1,51% | 13.225,00 |
| 16.04.2026 | 1,19 | 1,22 | 1,18 | 1,19 | 0,42% | 38.516,00 |
| 15.04.2026 | 1,20 | 1,21 | 1,17 | 1,19 | -1,66% | - |
| 14.04.2026 | 1,08 | 1,22 | 1,07 | 1,21 | 12,09% | 14.410,00 |
| 13.04.2026 | 1,07 | 1,09 | 1,06 | 1,08 | 0,47% | 800,00 |
| 10.04.2026 | 1,11 | 1,11 | 1,07 | 1,07 | -1,83% | 7.220,00 |
| 09.04.2026 | 1,15 | 1,15 | 1,09 | 1,09 | -4,80% | 5.500,00 |
| 08.04.2026 | 1,16 | 1,20 | 1,14 | 1,15 | 0,00% | 7.610,00 |
| 07.04.2026 | 1,16 | 1,17 | 1,14 | 1,15 | -5,37% | - |
| 02.04.2026 | 1,19 | 1,21 | 1,16 | 1,21 | 1,68% | 18.452,00 |
| 01.04.2026 | 1,18 | 1,21 | 1,16 | 1,19 | 1,71% | - |
| 31.03.2026 | 1,13 | 1,19 | 1,11 | 1,17 | 6,36% | 11.500,00 |
| 30.03.2026 | 1,09 | 1,21 | 1,06 | 1,10 | 6,28% | 54.160,00 |
| 27.03.2026 | 1,08 | 1,09 | 1,03 | 1,04 | -3,72% | 1.872,00 |
| 26.03.2026 | 1,11 | 1,11 | 1,07 | 1,08 | -3,15% | - |
| 25.03.2026 | 1,07 | 1,12 | 1,06 | 1,11 | 4,23% | 660,00 |
| 24.03.2026 | 1,09 | 1,10 | 1,05 | 1,07 | -1,39% | 2.261,00 |
| 23.03.2026 | 1,05 | 1,09 | 1,05 | 1,08 | 0,47% | - |
| 20.03.2026 | 1,06 | 1,09 | 1,04 | 1,08 | 1,90% | 164.862,00 |
| 19.03.2026 | 1,08 | 1,09 | 1,03 | 1,06 | -1,40% | 5.500,00 |
| 18.03.2026 | 1,12 | 1,14 | 1,07 | 1,07 | -1,83% | 6.000,00 |
| 17.03.2026 | 1,13 | 1,15 | 1,09 | 1,09 | -3,54% | 14.015,00 |
| 16.03.2026 | 1,16 | 1,18 | 1,11 | 1,13 | -1,74% | - |
| 13.03.2026 | 1,12 | 1,18 | 1,11 | 1,15 | 2,22% | 19.318,00 |
| 12.03.2026 | 1,17 | 1,19 | 1,12 | 1,13 | -3,85% | 1.350,00 |
| 11.03.2026 | 1,21 | 1,23 | 1,15 | 1,17 | -2,90% | - |
| 10.03.2026 | 1,19 | 1,24 | 1,16 | 1,21 | 2,99% | 600,00 |
| 09.03.2026 | 1,25 | 1,28 | 1,14 | 1,17 | -5,65% | 28.167,00 |
| 06.03.2026 | 1,27 | 1,29 | 1,23 | 1,24 | -1,59% | 8.300,00 |
| 05.03.2026 | 1,26 | 1,29 | 1,24 | 1,26 | 0,00% | 3.288,00 |
| 04.03.2026 | 1,29 | 1,32 | 1,25 | 1,26 | -1,56% | 27.308,00 |
| 03.03.2026 | 1,34 | 1,38 | 1,27 | 1,28 | -5,19% | 14.395,00 |
| 02.03.2026 | 1,35 | 1,37 | 1,27 | 1,35 | 0,00% | 2.860,00 |
| 27.02.2026 | 1,44 | 1,46 | 1,33 | 1,35 | -6,25% | 25.075,00 |
| 26.02.2026 | 1,51 | 1,59 | 1,39 | 1,44 | -4,95% | 23.491,00 |
| 25.02.2026 | 1,51 | 1,53 | 1,50 | 1,52 | 0,00% | 8.720,00 |
| 24.02.2026 | 1,51 | 1,52 | 1,48 | 1,52 | 0,33% | 6.266,00 |
| 23.02.2026 | 1,54 | 1,56 | 1,50 | 1,51 | -3,51% | - |
| 20.02.2026 | 1,51 | 1,58 | 1,50 | 1,57 | 4,68% | - |
| 19.02.2026 | 1,49 | 1,52 | 1,47 | 1,50 | 0,34% | - |
| 18.02.2026 | 1,49 | 1,55 | 1,47 | 1,49 | 0,34% | - |
| 17.02.2026 | 1,54 | 1,54 | 1,46 | 1,49 | -1,98% | - |
| 16.02.2026 | 1,52 | 1,52 | 1,51 | 1,52 | 0,33% | 2.648,00 |
| 13.02.2026 | 1,53 | 1,55 | 1,50 | 1,51 | -1,63% | - |
| 12.02.2026 | 1,62 | 1,63 | 1,49 | 1,54 | -4,95% | 10.124,00 |
| 11.02.2026 | 1,66 | 1,67 | 1,60 | 1,62 | -2,42% | 5.126,00 |
| 10.02.2026 | 1,66 | 1,68 | 1,63 | 1,66 | 1,53% | - |
| 09.02.2026 | 1,67 | 1,68 | 1,62 | 1,63 | -2,40% | - |
| 06.02.2026 | 1,64 | 1,69 | 1,63 | 1,67 | 1,83% | 10.500,00 |
| 05.02.2026 | 1,65 | 1,66 | 1,60 | 1,64 | -0,30% | 850,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,61 | 1,65 | -1,20% | 11.250,00 |
| 03.02.2026 | 1,70 | 1,71 | 1,61 | 1,67 | -0,89% | 6.100,00 |
| 02.02.2026 | 1,72 | 1,75 | 1,68 | 1,68 | -4,00% | 7.325,00 |
| 30.01.2026 | 1,75 | 1,78 | 1,72 | 1,75 | -1,13% | - |
| 29.01.2026 | 1,79 | 1,79 | 1,72 | 1,77 | -1,39% | - |
| 28.01.2026 | 1,78 | 1,83 | 1,75 | 1,80 | 2,87% | - |
| 27.01.2026 | 1,70 | 1,78 | 1,69 | 1,75 | 1,16% | 2.127,00 |
| 26.01.2026 | 1,73 | 1,76 | 1,69 | 1,73 | 0,58% | - |
| 23.01.2026 | 1,79 | 1,80 | 1,70 | 1,72 | -3,92% | 3.347,00 |
| 22.01.2026 | 1,75 | 1,80 | 1,73 | 1,79 | 2,88% | - |
| 21.01.2026 | 1,65 | 1,80 | 1,64 | 1,74 | 5,47% | 28,00 |
| 20.01.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -1,79% | 2.500,00 |
| 19.01.2026 | 1,69 | 1,69 | 1,67 | 1,68 | -0,89% | - |
| 16.01.2026 | 1,70 | 1,72 | 1,68 | 1,69 | 0,00% | 14.124,00 |
| 15.01.2026 | 1,74 | 1,77 | 1,68 | 1,69 | -2,31% | 2.107,00 |
| 14.01.2026 | 1,78 | 1,80 | 1,73 | 1,73 | -1,14% | 1.562,00 |
| 13.01.2026 | 1,81 | 1,82 | 1,74 | 1,75 | -3,31% | 946,00 |
| 12.01.2026 | 1,77 | 1,83 | 1,76 | 1,81 | 2,84% | 24.636,00 |
| 09.01.2026 | 1,77 | 1,80 | 1,72 | 1,76 | -0,85% | - |
| 08.01.2026 | 1,80 | 1,83 | 1,76 | 1,78 | -1,39% | - |
| 07.01.2026 | 1,73 | 1,84 | 1,73 | 1,80 | 4,96% | 135,00 |
| 06.01.2026 | 1,79 | 1,93 | 1,72 | 1,72 | -4,46% | - |
| 05.01.2026 | 1,74 | 1,83 | 1,73 | 1,80 | 2,87% | - |
| 02.01.2026 | 1,67 | 1,80 | 1,65 | 1,75 | 6,08% | 9.000,00 |
| 30.12.2025 | 1,64 | 1,66 | 1,63 | 1,65 | -0,90% | - |
| 29.12.2025 | 1,63 | 1,66 | 1,60 | 1,66 | 1,53% | 4.450,00 |
| 23.12.2025 | 1,64 | 1,65 | 1,61 | 1,64 | 0,93% | - |
| 22.12.2025 | 1,58 | 1,65 | 1,58 | 1,62 | 2,53% | 84.320,00 |
| 19.12.2025 | 1,60 | 1,64 | 1,57 | 1,58 | -0,63% | - |
| 18.12.2025 | 1,59 | 1,62 | 1,57 | 1,59 | -0,31% | 2.960,00 |
| 17.12.2025 | 1,65 | 1,65 | 1,59 | 1,60 | -1,85% | 5.580,00 |
| 16.12.2025 | 1,66 | 1,67 | 1,59 | 1,63 | -1,81% | 360,00 |
| 15.12.2025 | 1,69 | 1,69 | 1,65 | 1,66 | -0,90% | 700,00 |
| 12.12.2025 | 1,75 | 1,78 | 1,65 | 1,67 | -4,02% | - |
| 11.12.2025 | 1,75 | 1,76 | 1,72 | 1,74 | -1,42% | - |
| 10.12.2025 | 1,74 | 1,78 | 1,73 | 1,77 | 2,02% | 14.410,00 |
| 09.12.2025 | 1,78 | 1,79 | 1,70 | 1,73 | -2,81% | 189.000,00 |
| 08.12.2025 | 1,81 | 1,81 | 1,78 | 1,78 | -1,11% | - |
| 05.12.2025 | 1,73 | 1,80 | 1,73 | 1,80 | 2,86% | 600,00 |