2,180€
-7,63%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 2,35 | 2,39 | 2,21 | 2,23 | -5,51% | - |
| 03.04.2025 | 2,39 | 2,42 | 2,34 | 2,36 | -4,07% | - |
| 02.04.2025 | 2,45 | 2,50 | 2,43 | 2,46 | 0,00% | - |
| 01.04.2025 | 2,47 | 2,55 | 2,46 | 2,46 | -1,60% | - |
| 31.03.2025 | 2,43 | 2,52 | 2,41 | 2,50 | 2,88% | - |
| 28.03.2025 | 2,49 | 2,53 | 2,40 | 2,43 | -3,19% | - |
| 27.03.2025 | 2,47 | 2,55 | 2,46 | 2,51 | -1,18% | 400,00 |
| 26.03.2025 | 2,47 | 2,55 | 2,46 | 2,54 | 2,83% | - |
| 25.03.2025 | 2,53 | 2,58 | 2,46 | 2,47 | -3,89% | - |
| 24.03.2025 | 2,65 | 2,66 | 2,52 | 2,57 | -2,65% | - |
| 21.03.2025 | 2,65 | 2,73 | 2,63 | 2,64 | -1,86% | - |
| 20.03.2025 | 2,73 | 2,85 | 2,62 | 2,69 | -2,54% | - |
| 19.03.2025 | 2,59 | 2,81 | 2,58 | 2,76 | 7,39% | - |
| 18.03.2025 | 2,55 | 2,61 | 2,53 | 2,57 | 0,39% | - |
| 17.03.2025 | 2,49 | 2,64 | 2,47 | 2,56 | 1,19% | - |
| 14.03.2025 | 2,53 | 2,60 | 2,47 | 2,53 | 0,00% | - |
| 13.03.2025 | 2,45 | 2,56 | 2,44 | 2,53 | 2,02% | - |
| 12.03.2025 | 2,49 | 2,55 | 2,43 | 2,48 | -1,20% | - |
| 11.03.2025 | 2,39 | 2,54 | 2,37 | 2,51 | 3,29% | - |
| 10.03.2025 | 2,55 | 2,55 | 2,37 | 2,43 | -4,33% | - |
| 07.03.2025 | 2,53 | 2,63 | 2,51 | 2,54 | 0,00% | - |
| 06.03.2025 | 2,59 | 2,61 | 2,54 | 2,54 | -1,93% | - |
| 05.03.2025 | 2,53 | 2,61 | 2,48 | 2,59 | 3,60% | - |
| 04.03.2025 | 2,59 | 2,61 | 2,49 | 2,50 | -3,10% | - |
| 03.03.2025 | 2,69 | 2,70 | 2,56 | 2,58 | -3,73% | - |
| 28.02.2025 | 2,69 | 2,73 | 2,66 | 2,68 | 0,00% | - |
| 27.02.2025 | 2,77 | 2,84 | 2,67 | 2,68 | -2,90% | - |
| 26.02.2025 | 2,71 | 2,81 | 2,68 | 2,76 | 2,99% | - |
| 25.02.2025 | 2,69 | 2,75 | 2,67 | 2,68 | -0,74% | - |
| 24.02.2025 | 2,85 | 2,95 | 2,69 | 2,70 | -5,26% | - |
| 21.02.2025 | 3,05 | 3,19 | 2,83 | 2,85 | -6,56% | - |
| 20.02.2025 | 2,91 | 3,09 | 2,90 | 3,05 | 5,54% | - |
| 19.02.2025 | 3,01 | 3,07 | 2,88 | 2,89 | -3,99% | - |
| 18.02.2025 | 3,12 | 3,16 | 2,93 | 3,01 | -3,83% | - |
| 17.02.2025 | 3,13 | 3,15 | 3,11 | 3,13 | 0,00% | - |
| 14.02.2025 | 2,89 | 3,17 | 2,81 | 3,13 | 9,82% | - |
| 13.02.2025 | 2,87 | 2,87 | 2,84 | 2,85 | -0,70% | - |
| 12.02.2025 | 2,87 | 2,91 | 2,85 | 2,87 | 0,35% | - |
| 11.02.2025 | 2,89 | 2,91 | 2,85 | 2,86 | -1,04% | - |
| 10.02.2025 | 2,87 | 2,93 | 2,82 | 2,89 | 1,05% | - |
| 07.02.2025 | 2,87 | 2,93 | 2,83 | 2,86 | -0,35% | - |
| 06.02.2025 | 2,67 | 2,89 | 2,66 | 2,87 | 7,89% | - |
| 05.02.2025 | 2,67 | 2,69 | 2,60 | 2,66 | -1,12% | - |
| 04.02.2025 | 2,67 | 2,73 | 2,63 | 2,69 | 1,13% | - |
| 03.02.2025 | 2,72 | 2,78 | 2,64 | 2,66 | -2,56% | - |
| 31.01.2025 | 2,87 | 2,87 | 2,71 | 2,73 | -3,87% | - |
| 30.01.2025 | 2,75 | 2,90 | 2,73 | 2,84 | 2,90% | - |
| 29.01.2025 | 2,81 | 2,87 | 2,75 | 2,76 | -2,13% | - |
| 28.01.2025 | 2,85 | 2,87 | 2,75 | 2,82 | -0,35% | - |
| 27.01.2025 | 2,77 | 2,87 | 2,75 | 2,83 | 1,07% | - |
| 24.01.2025 | 2,81 | 2,84 | 2,77 | 2,80 | -0,71% | - |
| 23.01.2025 | 2,83 | 2,88 | 2,80 | 2,82 | -0,70% | - |
| 22.01.2025 | 2,87 | 2,95 | 2,80 | 2,84 | -0,35% | - |
| 21.01.2025 | 2,75 | 2,87 | 2,73 | 2,85 | 3,64% | - |
| 20.01.2025 | 2,77 | 2,77 | 2,74 | 2,75 | -1,43% | - |
| 17.01.2025 | 2,63 | 2,82 | 2,60 | 2,79 | 5,68% | - |
| 16.01.2025 | 2,63 | 2,66 | 2,61 | 2,64 | 0,76% | - |
| 15.01.2025 | 2,57 | 2,65 | 2,56 | 2,62 | 1,95% | - |
| 14.01.2025 | 2,53 | 2,65 | 2,52 | 2,57 | 0,78% | - |
| 13.01.2025 | 2,55 | 2,60 | 2,50 | 2,55 | 0,39% | - |
| 10.01.2025 | 2,65 | 2,66 | 2,52 | 2,54 | -4,15% | - |
| 09.01.2025 | 2,65 | 2,65 | 2,63 | 2,65 | 0,76% | - |
| 08.01.2025 | 2,67 | 2,74 | 2,62 | 2,63 | -1,50% | - |
| 07.01.2025 | 2,57 | 2,71 | 2,52 | 2,67 | 4,30% | - |
| 06.01.2025 | 2,67 | 2,67 | 2,52 | 2,56 | -4,48% | - |
| 03.01.2025 | 2,73 | 2,76 | 2,67 | 2,68 | -1,83% | - |
| 02.01.2025 | 2,73 | 2,83 | 2,70 | 2,73 | -2,85% | - |
| 30.12.2024 | 2,81 | 2,81 | 2,80 | 2,81 | -0,71% | - |
| 27.12.2024 | 2,79 | 2,87 | 2,73 | 2,83 | -0,70% | - |
| 23.12.2024 | 2,77 | 2,91 | 2,73 | 2,85 | 2,52% | - |
| 20.12.2024 | 2,43 | 2,78 | 2,37 | 2,78 | 13,93% | - |
| 19.12.2024 | 2,45 | 2,54 | 2,44 | 2,44 | -0,81% | - |
| 18.12.2024 | 2,53 | 2,55 | 2,44 | 2,46 | -2,77% | - |
| 17.12.2024 | 2,55 | 2,60 | 2,51 | 2,53 | -0,39% | - |
| 16.12.2024 | 2,67 | 2,72 | 2,52 | 2,54 | -4,51% | - |
| 13.12.2024 | 2,81 | 2,83 | 2,66 | 2,66 | -5,34% | - |
| 12.12.2024 | 2,81 | 2,85 | 2,76 | 2,81 | -0,35% | - |
| 11.12.2024 | 2,85 | 2,91 | 2,79 | 2,82 | -1,74% | - |
| 10.12.2024 | 2,85 | 2,93 | 2,71 | 2,87 | 1,41% | - |
| 09.12.2024 | 2,79 | 2,92 | 2,73 | 2,83 | 2,54% | - |
| 06.12.2024 | 2,85 | 2,91 | 2,70 | 2,76 | -3,50% | - |
| 05.12.2024 | 2,79 | 2,86 | 2,76 | 2,86 | 2,51% | - |
| 04.12.2024 | 2,91 | 2,97 | 2,79 | 2,79 | -3,79% | - |
| 03.12.2024 | 2,81 | 2,91 | 2,78 | 2,90 | 3,20% | - |
| 02.12.2024 | 3,00 | 3,01 | 2,80 | 2,81 | -4,75% | - |
| 29.11.2024 | 2,85 | 3,03 | 2,77 | 2,95 | 3,51% | - |
| 28.11.2024 | 2,89 | 2,89 | 2,83 | 2,85 | -0,70% | - |
| 27.11.2024 | 2,85 | 2,99 | 2,70 | 2,87 | -0,69% | - |
| 26.11.2024 | 2,19 | 2,95 | 2,16 | 2,89 | 32,57% | - |
| 25.11.2024 | 2,25 | 2,28 | 2,18 | 2,18 | -2,68% | - |
| 22.11.2024 | 2,33 | 2,40 | 2,24 | 2,24 | -3,86% | - |
| 21.11.2024 | 2,35 | 2,40 | 2,31 | 2,33 | -1,27% | - |
| 20.11.2024 | 2,33 | 2,37 | 2,30 | 2,36 | 1,72% | - |
| 19.11.2024 | 2,33 | 2,36 | 2,30 | 2,32 | 0,00% | - |
| 18.11.2024 | 2,19 | 2,32 | 2,18 | 2,32 | 4,98% | - |
| 15.11.2024 | 2,17 | 2,26 | 2,15 | 2,21 | 2,31% | - |
| 14.11.2024 | 2,21 | 2,25 | 2,16 | 2,16 | -2,70% | - |
| 13.11.2024 | 2,23 | 2,29 | 2,21 | 2,22 | -0,89% | - |
| 12.11.2024 | 2,29 | 2,30 | 2,21 | 2,24 | -2,61% | - |
| 11.11.2024 | 2,23 | 2,32 | 2,20 | 2,30 | 3,60% | - |