2,470€
-1,20%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,45 | 2,47 | 2,44 | 2,45 | -0,41% | - |
| 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% | - |
| 08.11.2024 | 2,21 | 2,26 | 2,16 | 2,22 | 0,00% | - |
| 07.11.2024 | 2,21 | 2,28 | 2,16 | 2,22 | 0,91% | - |
| 06.11.2024 | 2,31 | 2,31 | 2,16 | 2,20 | -0,90% | - |
| 05.11.2024 | 2,21 | 2,28 | 2,19 | 2,22 | 0,45% | - |
| 04.11.2024 | 2,21 | 2,28 | 2,19 | 2,21 | 0,00% | - |
| 01.11.2024 | 2,15 | 2,27 | 2,14 | 2,21 | 2,79% | 6.000,00 |
| 31.10.2024 | 2,17 | 2,25 | 2,13 | 2,15 | -2,71% | - |
| 30.10.2024 | 2,15 | 2,24 | 2,13 | 2,21 | 2,31% | - |
| 29.10.2024 | 2,27 | 2,30 | 2,13 | 2,16 | -3,57% | - |
| 28.10.2024 | 2,19 | 2,31 | 2,14 | 2,24 | 2,75% | - |
| 25.10.2024 | 2,11 | 2,20 | 2,08 | 2,18 | 2,83% | - |
| 24.10.2024 | 2,09 | 2,17 | 2,06 | 2,12 | 0,95% | - |
| 23.10.2024 | 2,15 | 2,22 | 2,10 | 2,10 | -3,23% | - |
| 22.10.2024 | 2,09 | 2,22 | 2,06 | 2,17 | 4,33% | - |
| 21.10.2024 | 2,05 | 2,10 | 2,02 | 2,08 | 1,96% | - |
| 18.10.2024 | 1,91 | 2,06 | 1,91 | 2,04 | 6,25% | - |
| 17.10.2024 | 2,01 | 2,02 | 1,91 | 1,92 | -4,24% | - |
| 16.10.2024 | 1,90 | 2,03 | 1,89 | 2,01 | 5,53% | - |
| 15.10.2024 | 1,94 | 1,97 | 1,88 | 1,90 | -1,55% | - |
| 14.10.2024 | 1,94 | 1,99 | 1,90 | 1,93 | 0,00% | 409,00 |
| 11.10.2024 | 1,92 | 1,99 | 1,86 | 1,93 | 0,00% | - |
| 10.10.2024 | 1,88 | 1,95 | 1,86 | 1,93 | 2,66% | - |
| 09.10.2024 | 1,95 | 1,99 | 1,85 | 1,88 | -3,59% | - |
| 08.10.2024 | 2,03 | 2,06 | 1,81 | 1,95 | -4,41% | - |
| 07.10.2024 | 2,09 | 2,22 | 2,03 | 2,04 | -1,92% | - |
| 04.10.2024 | 1,99 | 2,10 | 1,90 | 2,08 | 3,48% | - |
| 03.10.2024 | 2,07 | 2,10 | 1,95 | 2,01 | -2,43% | - |
| 02.10.2024 | 1,93 | 2,29 | 1,92 | 2,06 | 6,74% | - |
| 01.10.2024 | 1,92 | 1,94 | 1,88 | 1,93 | 2,12% | - |
| 30.09.2024 | 1,86 | 2,01 | 1,84 | 1,89 | 2,16% | - |
| 27.09.2024 | 1,82 | 1,88 | 1,77 | 1,85 | 2,21% | - |
| 26.09.2024 | 1,65 | 1,82 | 1,62 | 1,81 | 10,37% | - |
| 25.09.2024 | 1,69 | 1,70 | 1,63 | 1,64 | -3,24% | - |
| 24.09.2024 | 1,60 | 1,74 | 1,60 | 1,70 | 3,04% | - |
| 23.09.2024 | 1,65 | 1,71 | 1,60 | 1,65 | 0,00% | - |
| 20.09.2024 | 1,65 | 1,71 | 1,64 | 1,65 | -2,66% | - |
| 19.09.2024 | 1,69 | 1,73 | 1,67 | 1,69 | 1,20% | - |
| 18.09.2024 | 1,71 | 1,73 | 1,67 | 1,67 | -0,89% | - |
| 17.09.2024 | 1,61 | 1,72 | 1,61 | 1,69 | 2,74% | - |
| 16.09.2024 | 1,65 | 1,71 | 1,64 | 1,64 | -1,50% | - |
| 13.09.2024 | 1,67 | 1,70 | 1,63 | 1,67 | -0,60% | - |
| 12.09.2024 | 1,64 | 1,70 | 1,64 | 1,68 | 0,60% | - |
| 11.09.2024 | 1,66 | 1,70 | 1,66 | 1,67 | 0,00% | - |
| 10.09.2024 | 1,59 | 1,68 | 1,57 | 1,67 | 4,72% | - |
| 09.09.2024 | 1,63 | 1,67 | 1,59 | 1,59 | -2,75% | - |
| 06.09.2024 | 1,66 | 1,73 | 1,62 | 1,64 | -0,61% | - |
| 05.09.2024 | 1,58 | 1,67 | 1,57 | 1,65 | 3,79% | - |
| 04.09.2024 | 1,60 | 1,67 | 1,58 | 1,59 | -1,86% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,59 | 1,62 | -3,00% | - |
| 02.09.2024 | 1,63 | 1,67 | 1,63 | 1,67 | 0,30% | - |
| 30.08.2024 | 1,60 | 1,67 | 1,60 | 1,66 | 2,47% | - |
| 29.08.2024 | 1,62 | 1,68 | 1,61 | 1,62 | 0,31% | - |
| 28.08.2024 | 1,71 | 1,73 | 1,62 | 1,62 | -4,72% | - |
| 27.08.2024 | 1,64 | 1,73 | 1,64 | 1,70 | 0,89% | - |
| 26.08.2024 | 1,66 | 1,71 | 1,64 | 1,68 | 1,51% | - |
| 23.08.2024 | 1,62 | 1,72 | 1,62 | 1,66 | -0,30% | - |
| 22.08.2024 | 1,69 | 1,72 | 1,66 | 1,66 | -1,78% | - |
| 21.08.2024 | 1,66 | 1,71 | 1,65 | 1,69 | 2,11% | - |
| 20.08.2024 | 1,68 | 1,76 | 1,64 | 1,66 | -4,06% | - |
| 19.08.2024 | 1,64 | 1,74 | 1,63 | 1,73 | 4,23% | - |
| 16.08.2024 | 1,65 | 1,67 | 1,61 | 1,66 | 0,61% | - |
| 15.08.2024 | 1,52 | 1,67 | 1,50 | 1,65 | 10,03% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,49 | 1,50 | -3,86% | - |
| 13.08.2024 | 1,53 | 1,59 | 1,51 | 1,56 | 2,30% | - |
| 12.08.2024 | 1,52 | 1,55 | 1,51 | 1,52 | 0,33% | - |
| 09.08.2024 | 1,55 | 1,56 | 1,52 | 1,52 | -1,94% | - |
| 08.08.2024 | 1,54 | 1,59 | 1,53 | 1,55 | 0,65% | - |
| 07.08.2024 | 1,58 | 1,60 | 1,53 | 1,54 | -2,23% | - |
| 06.08.2024 | 1,59 | 1,61 | 1,57 | 1,57 | -0,32% | - |
| 05.08.2024 | 1,63 | 1,68 | 1,54 | 1,58 | -3,67% | - |
| 02.08.2024 | 1,64 | 1,66 | 1,60 | 1,64 | -0,61% | - |