1,900€
-0,52%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.05.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 0,51% | - |
| 21.05.2026 | 1,97 | 1,98 | 1,93 | 1,95 | -0,76% | - |
| 20.05.2026 | 1,91 | 2,00 | 1,89 | 1,97 | 4,24% | - |
| 19.05.2026 | 1,87 | 1,90 | 1,85 | 1,89 | 0,80% | - |
| 18.05.2026 | 1,87 | 1,90 | 1,86 | 1,87 | -1,06% | - |
| 15.05.2026 | 1,90 | 1,91 | 1,84 | 1,89 | 0,27% | - |
| 14.05.2026 | 1,83 | 1,89 | 1,82 | 1,89 | 3,01% | - |
| 13.05.2026 | 1,84 | 1,86 | 1,82 | 1,83 | -1,08% | - |
| 12.05.2026 | 1,90 | 1,94 | 1,84 | 1,85 | -2,37% | - |
| 11.05.2026 | 1,89 | 1,95 | 1,88 | 1,90 | 1,07% | - |
| 08.05.2026 | 1,93 | 2,02 | 1,84 | 1,88 | -2,60% | - |
| 07.05.2026 | 2,06 | 2,08 | 1,92 | 1,93 | -5,64% | - |
| 06.05.2026 | 2,04 | 2,05 | 2,00 | 2,04 | 0,00% | - |
| 05.05.2026 | 2,07 | 2,08 | 2,03 | 2,04 | -0,97% | - |
| 04.05.2026 | 2,06 | 2,08 | 2,05 | 2,06 | 1,98% | - |
| 30.04.2026 | 2,02 | 2,05 | 2,00 | 2,02 | 0,00% | - |
| 29.04.2026 | 2,07 | 2,11 | 2,00 | 2,02 | -2,88% | - |
| 28.04.2026 | 2,08 | 2,08 | 2,05 | 2,08 | 0,97% | - |
| 27.04.2026 | 2,06 | 2,09 | 2,04 | 2,06 | -0,96% | - |
| 24.04.2026 | 2,05 | 2,08 | 2,04 | 2,08 | 0,48% | - |
| 23.04.2026 | 2,09 | 2,10 | 2,06 | 2,07 | -1,90% | - |
| 22.04.2026 | 2,07 | 2,11 | 2,02 | 2,11 | 2,43% | - |
| 21.04.2026 | 2,15 | 2,16 | 2,05 | 2,06 | -3,74% | - |
| 20.04.2026 | 2,16 | 2,19 | 2,04 | 2,14 | -2,73% | - |
| 17.04.2026 | 2,20 | 2,22 | 2,17 | 2,20 | 0,00% | - |
| 16.04.2026 | 2,18 | 2,23 | 2,12 | 2,20 | 1,38% | - |
| 15.04.2026 | 2,22 | 2,24 | 2,16 | 2,17 | -2,25% | - |
| 14.04.2026 | 2,16 | 2,25 | 2,12 | 2,22 | 2,78% | - |
| 13.04.2026 | 2,12 | 2,16 | 2,07 | 2,16 | 1,89% | - |
| 10.04.2026 | 2,14 | 2,16 | 1,94 | 2,12 | -0,93% | - |
| 09.04.2026 | 2,16 | 2,20 | 2,09 | 2,14 | -0,93% | - |
| 08.04.2026 | 2,12 | 2,22 | 2,10 | 2,16 | 2,86% | - |
| 07.04.2026 | 2,16 | 2,18 | 2,07 | 2,10 | 2,94% | - |
| 02.04.2026 | 2,02 | 2,10 | 2,01 | 2,04 | 0,00% | - |
| 01.04.2026 | 1,68 | 2,06 | 1,67 | 2,04 | 22,16% | - |
| 31.03.2026 | 1,75 | 1,78 | 1,64 | 1,67 | -3,47% | - |
| 30.03.2026 | 1,90 | 1,92 | 1,72 | 1,73 | -8,22% | - |
| 27.03.2026 | 2,01 | 2,05 | 1,86 | 1,89 | -5,99% | - |
| 26.03.2026 | 2,08 | 2,14 | 1,96 | 2,01 | -4,07% | - |
| 25.03.2026 | 2,15 | 2,18 | 2,07 | 2,09 | -3,24% | - |
| 24.03.2026 | 2,14 | 2,18 | 2,12 | 2,16 | 1,41% | - |
| 23.03.2026 | 2,10 | 2,16 | 2,08 | 2,13 | -1,84% | - |
| 20.03.2026 | 2,17 | 2,19 | 2,16 | 2,17 | -0,46% | - |
| 19.03.2026 | 2,29 | 2,29 | 2,15 | 2,18 | -5,22% | - |
| 18.03.2026 | 2,32 | 2,32 | 2,26 | 2,30 | -0,86% | - |
| 17.03.2026 | 2,32 | 2,36 | 2,29 | 2,32 | -0,43% | - |
| 16.03.2026 | 2,26 | 2,36 | 2,24 | 2,33 | 4,02% | - |
| 13.03.2026 | 2,37 | 2,39 | 2,22 | 2,24 | -5,49% | - |
| 12.03.2026 | 2,38 | 2,40 | 2,35 | 2,37 | -0,84% | - |
| 11.03.2026 | 2,36 | 2,40 | 2,34 | 2,39 | 2,14% | - |
| 10.03.2026 | 2,40 | 2,42 | 2,34 | 2,34 | -0,85% | - |
| 09.03.2026 | 2,33 | 2,42 | 2,32 | 2,36 | -0,42% | - |
| 06.03.2026 | 2,38 | 2,43 | 2,35 | 2,37 | -0,42% | - |
| 05.03.2026 | 2,43 | 2,47 | 2,36 | 2,38 | -2,06% | - |
| 04.03.2026 | 2,38 | 2,46 | 2,30 | 2,43 | 1,25% | - |
| 03.03.2026 | 2,37 | 2,40 | 2,32 | 2,40 | 0,84% | - |
| 02.03.2026 | 2,26 | 2,42 | 2,26 | 2,38 | 4,39% | - |
| 27.02.2026 | 2,34 | 2,36 | 2,26 | 2,28 | -1,72% | - |
| 26.02.2026 | 2,30 | 2,34 | 2,28 | 2,32 | 0,87% | - |
| 25.02.2026 | 2,36 | 2,36 | 2,28 | 2,30 | -2,95% | - |
| 24.02.2026 | 2,30 | 2,38 | 2,27 | 2,37 | 3,04% | - |
| 23.02.2026 | 2,33 | 2,38 | 2,28 | 2,30 | -1,71% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,32 | 2,34 | -2,09% | - |
| 19.02.2026 | 2,34 | 2,40 | 2,34 | 2,39 | 1,70% | - |
| 18.02.2026 | 2,32 | 2,39 | 2,32 | 2,35 | 1,29% | - |
| 17.02.2026 | 2,29 | 2,41 | 2,28 | 2,32 | 0,87% | - |
| 16.02.2026 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | - |
| 13.02.2026 | 2,33 | 2,34 | 2,30 | 2,30 | -0,86% | - |
| 12.02.2026 | 2,35 | 2,39 | 2,32 | 2,32 | -1,69% | - |
| 11.02.2026 | 2,40 | 2,43 | 2,36 | 2,36 | -2,48% | - |
| 10.02.2026 | 2,43 | 2,51 | 2,42 | 2,42 | -0,82% | - |
| 09.02.2026 | 2,44 | 2,45 | 2,40 | 2,44 | -0,81% | - |
| 06.02.2026 | 2,37 | 2,49 | 2,36 | 2,46 | 3,36% | - |
| 05.02.2026 | 2,43 | 2,47 | 2,38 | 2,38 | -2,86% | - |
| 04.02.2026 | 2,38 | 2,52 | 2,36 | 2,45 | 3,81% | - |
| 03.02.2026 | 2,43 | 2,45 | 2,36 | 2,36 | -3,67% | - |
| 02.02.2026 | 2,43 | 2,48 | 2,40 | 2,45 | -0,41% | - |
| 30.01.2026 | 2,48 | 2,55 | 2,46 | 2,46 | -0,81% | - |
| 29.01.2026 | 2,57 | 2,63 | 2,47 | 2,48 | -4,62% | - |
| 28.01.2026 | 2,57 | 2,61 | 2,54 | 2,60 | 0,78% | - |
| 27.01.2026 | 2,61 | 2,63 | 2,56 | 2,58 | 0,00% | - |
| 26.01.2026 | 2,61 | 2,75 | 2,58 | 2,58 | -2,27% | - |
| 23.01.2026 | 2,64 | 2,68 | 2,60 | 2,64 | 0,00% | - |
| 22.01.2026 | 2,65 | 2,75 | 2,60 | 2,64 | -1,12% | - |
| 21.01.2026 | 2,61 | 2,69 | 2,60 | 2,67 | 1,52% | - |
| 20.01.2026 | 2,58 | 2,68 | 2,56 | 2,63 | 1,54% | - |
| 19.01.2026 | 2,59 | 2,60 | 2,58 | 2,59 | -0,38% | - |
| 16.01.2026 | 2,59 | 2,62 | 2,58 | 2,60 | 0,78% | - |
| 15.01.2026 | 2,61 | 2,67 | 2,57 | 2,58 | -1,53% | - |
| 14.01.2026 | 2,69 | 2,75 | 2,60 | 2,62 | -2,96% | - |
| 13.01.2026 | 2,75 | 2,79 | 2,65 | 2,70 | -1,46% | - |
| 12.01.2026 | 2,71 | 2,78 | 2,70 | 2,74 | -0,36% | - |
| 09.01.2026 | 2,83 | 2,89 | 2,75 | 2,75 | -2,83% | - |
| 08.01.2026 | 2,77 | 2,86 | 2,76 | 2,83 | 2,17% | - |
| 07.01.2026 | 2,90 | 2,93 | 2,77 | 2,77 | -3,82% | - |
| 06.01.2026 | 3,04 | 3,14 | 2,77 | 2,88 | -5,26% | - |
| 05.01.2026 | 2,90 | 3,08 | 2,87 | 3,04 | 2,70% | - |
| 02.01.2026 | 3,02 | 3,15 | 2,96 | 2,96 | -7,50% | - |
| 30.12.2025 | 3,20 | 3,20 | 3,20 | 3,20 | -0,62% | - |
| 19.12.2025 | 3,20 | 3,30 | 3,20 | 3,22 | 0,31% | - |