2,190€
-0,45%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,21 | 2,23 | 2,20 | 2,21 | -0,45% | - |
| 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% | - |
| 01.08.2024 | 1,77 | 1,80 | 1,64 | 1,65 | -6,00% | - |
| 31.07.2024 | 1,71 | 1,79 | 1,70 | 1,75 | 2,64% | - |
| 30.07.2024 | 1,76 | 1,77 | 1,71 | 1,71 | -2,57% | - |
| 29.07.2024 | 1,77 | 1,77 | 1,75 | 1,75 | -0,28% | - |
| 26.07.2024 | 1,77 | 1,78 | 1,72 | 1,76 | 0,00% | - |
| 25.07.2024 | 1,68 | 1,79 | 1,68 | 1,76 | 2,03% | - |
| 24.07.2024 | 1,82 | 1,83 | 1,72 | 1,72 | -5,49% | - |
| 23.07.2024 | 1,84 | 1,85 | 1,80 | 1,82 | -0,55% | - |
| 22.07.2024 | 1,81 | 1,87 | 1,80 | 1,83 | 1,95% | - |
| 19.07.2024 | 1,87 | 1,88 | 1,79 | 1,80 | -4,01% | - |
| 18.07.2024 | 1,90 | 1,95 | 1,84 | 1,87 | -1,06% | - |
| 17.07.2024 | 1,75 | 1,92 | 1,71 | 1,89 | 8,31% | - |
| 16.07.2024 | 1,80 | 1,83 | 1,75 | 1,75 | -1,69% | - |
| 15.07.2024 | 1,65 | 1,81 | 1,61 | 1,78 | 9,91% | - |
| 12.07.2024 | 1,63 | 1,69 | 1,62 | 1,62 | -2,71% | - |
| 11.07.2024 | 1,66 | 1,71 | 1,64 | 1,66 | 0,91% | - |
| 10.07.2024 | 1,70 | 1,73 | 1,65 | 1,65 | -2,95% | - |
| 09.07.2024 | 1,71 | 1,76 | 1,69 | 1,70 | -0,59% | - |
| 08.07.2024 | 1,73 | 1,77 | 1,65 | 1,71 | -1,45% | - |
| 05.07.2024 | 1,61 | 1,75 | 1,60 | 1,73 | 7,45% | - |
| 04.07.2024 | 1,74 | 1,74 | 1,59 | 1,61 | -6,94% | - |
| 03.07.2024 | 1,76 | 1,78 | 1,72 | 1,73 | -1,98% | - |
| 02.07.2024 | 1,78 | 1,82 | 1,76 | 1,77 | -1,12% | - |
| 01.07.2024 | 1,85 | 1,88 | 1,78 | 1,79 | -3,51% | - |
| 28.06.2024 | 1,75 | 1,88 | 1,70 | 1,85 | 5,71% | - |
| 27.06.2024 | 1,77 | 1,81 | 1,75 | 1,75 | -1,41% | - |
| 26.06.2024 | 1,89 | 1,90 | 1,77 | 1,78 | -6,08% | - |
| 25.06.2024 | 1,87 | 1,95 | 1,83 | 1,89 | 0,53% | - |
| 24.06.2024 | 1,71 | 1,89 | 1,71 | 1,88 | 7,12% | - |