2,640€
0,76%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,60 | 2,66 | 2,57 | 2,64 | 0,76% | - |
| 04.06.2025 | 2,61 | 2,65 | 2,60 | 2,62 | 3,15% | - |
| 03.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,17% | 715,00 |
| 02.06.2025 | 2,59 | 2,59 | 2,44 | 2,57 | -0,39% | - |
| 30.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -3,01% | 7,00 |
| 29.05.2025 | 2,65 | 2,67 | 2,60 | 2,66 | 1,53% | - |
| 28.05.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 1,55% | 500,00 |
| 27.05.2025 | 2,52 | 2,58 | 2,49 | 2,58 | 3,20% | - |
| 26.05.2025 | 2,51 | 2,52 | 2,50 | 2,50 | 1,63% | - |
| 23.05.2025 | 2,45 | 2,49 | 2,44 | 2,46 | -2,38% | - |
| 22.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | 4,00 |
| 21.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | 1.000,00 |
| 20.05.2025 | 2,63 | 2,63 | 2,56 | 2,56 | -3,76% | - |
| 19.05.2025 | 2,59 | 2,66 | 2,55 | 2,66 | 5,56% | - |
| 16.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | 790,00 |
| 15.05.2025 | 2,56 | 2,63 | 2,53 | 2,58 | -4,44% | - |
| 14.05.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | 256,00 |
| 13.05.2025 | 2,67 | 2,72 | 2,65 | 2,70 | 1,50% | - |
| 12.05.2025 | 2,65 | 2,70 | 2,64 | 2,66 | 0,76% | - |
| 09.05.2025 | 2,57 | 2,65 | 2,56 | 2,64 | 1,54% | - |
| 08.05.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -0,76% | 800,00 |
| 07.05.2025 | 2,53 | 2,62 | 2,52 | 2,62 | 0,77% | - |
| 06.05.2025 | 2,48 | 2,60 | 2,45 | 2,60 | 3,59% | - |
| 05.05.2025 | 2,39 | 2,51 | 2,36 | 2,51 | 10,09% | - |
| 02.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
| 30.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
| 29.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
| 28.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -1,72% | - |
| 25.04.2025 | 2,34 | 2,34 | 2,30 | 2,32 | -0,43% | - |
| 24.04.2025 | 2,31 | 2,36 | 2,27 | 2,33 | -0,43% | - |
| 23.04.2025 | 2,27 | 2,36 | 2,24 | 2,34 | 4,46% | - |
| 22.04.2025 | 2,17 | 2,27 | 2,14 | 2,24 | 0,90% | - |
| 17.04.2025 | 2,17 | 2,22 | 2,12 | 2,22 | 0,91% | - |
| 16.04.2025 | 2,25 | 2,27 | 2,16 | 2,20 | -2,65% | - |
| 15.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | 24,00 |
| 14.04.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 12,75% | 525,00 |
| 11.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 1,24% | 80,00 |
| 10.04.2025 | 2,04 | 2,05 | 1,94 | 2,02 | 6,61% | - |
| 09.04.2025 | 1,89 | 1,89 | 1,89 | 1,89 | -2,58% | 50,00 |
| 08.04.2025 | 2,10 | 2,10 | 1,94 | 1,94 | -3,00% | 1.427,00 |
| 07.04.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -14,53% | 300,00 |
| 04.04.2025 | 2,34 | 2,34 | 2,34 | 2,34 | -1,68% | 1.400,00 |
| 03.04.2025 | 2,37 | 2,40 | 2,34 | 2,38 | -4,03% | - |
| 02.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | 33,00 |
| 01.04.2025 | 2,49 | 2,55 | 2,46 | 2,52 | 0,00% | - |
| 31.03.2025 | 2,43 | 2,52 | 2,41 | 2,52 | 5,00% | - |
| 28.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | 320,00 |
| 27.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | 400,00 |
| 26.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -2,38% | 50,00 |
| 25.03.2025 | 2,53 | 2,58 | 2,50 | 2,52 | -3,82% | - |
| 24.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 20,00 |
| 21.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -5,07% | 6.500,00 |
| 20.03.2025 | 2,76 | 2,76 | 2,76 | 2,76 | 0,73% | 1.678,00 |
| 19.03.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 7,03% | 400,00 |
| 18.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -1,54% | 1.500,00 |
| 17.03.2025 | 2,49 | 2,64 | 2,48 | 2,60 | 1,96% | - |
| 14.03.2025 | 2,51 | 2,60 | 2,51 | 2,55 | 1,59% | - |
| 13.03.2025 | 2,47 | 2,55 | 2,44 | 2,51 | 1,21% | - |
| 12.03.2025 | 2,51 | 2,55 | 2,48 | 2,48 | -0,40% | - |
| 11.03.2025 | 2,39 | 2,51 | 2,37 | 2,49 | -0,40% | - |
| 10.03.2025 | 2,46 | 2,50 | 2,46 | 2,50 | -2,34% | 750,00 |
| 07.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 400,00 |
| 06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 1.100,00 |
| 05.03.2025 | 2,51 | 2,59 | 2,48 | 2,56 | 2,40% | - |
| 04.03.2025 | 2,59 | 2,59 | 2,49 | 2,50 | -3,85% | - |
| 03.03.2025 | 2,60 | 2,60 | 2,60 | 2,60 | -3,70% | 80,00 |
| 28.02.2025 | 2,68 | 2,70 | 2,66 | 2,70 | -3,91% | 4.608,00 |
| 27.02.2025 | 2,77 | 2,84 | 2,76 | 2,81 | 1,44% | - |
| 26.02.2025 | 2,69 | 2,81 | 2,69 | 2,77 | 3,36% | - |
| 25.02.2025 | 2,69 | 2,73 | 2,67 | 2,68 | -0,74% | - |
| 24.02.2025 | 2,87 | 2,95 | 2,69 | 2,70 | -12,34% | - |
| 21.02.2025 | 3,08 | 3,08 | 3,08 | 3,08 | 0,33% | 969,00 |
| 20.02.2025 | 2,91 | 3,08 | 2,90 | 3,07 | 5,50% | - |
| 19.02.2025 | 3,01 | 3,07 | 2,89 | 2,91 | -3,64% | - |
| 18.02.2025 | 3,16 | 3,16 | 3,02 | 3,02 | -3,21% | 1.830,00 |
| 17.02.2025 | 3,13 | 3,15 | 3,11 | 3,12 | 3,31% | - |
| 14.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 6,34% | 700,00 |
| 13.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,05% | 2.850,00 |
| 12.02.2025 | 2,87 | 2,91 | 2,85 | 2,87 | 1,06% | - |
| 11.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -1,39% | 3.500,00 |
| 10.02.2025 | 2,84 | 2,88 | 2,84 | 2,88 | 1,41% | 3.086,00 |
| 07.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 7,58% | - |
| 06.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 05.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
| 04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
| 03.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -4,32% | - |
| 31.01.2025 | 2,87 | 2,87 | 2,75 | 2,78 | -2,46% | - |
| 30.01.2025 | 2,75 | 2,90 | 2,73 | 2,85 | 0,71% | - |
| 29.01.2025 | 2,83 | 2,87 | 2,80 | 2,83 | 2,17% | - |
| 28.01.2025 | 2,85 | 2,87 | 2,76 | 2,77 | -1,07% | - |
| 27.01.2025 | 2,77 | 2,87 | 2,75 | 2,80 | 0,72% | - |
| 24.01.2025 | 2,79 | 2,84 | 2,77 | 2,78 | -2,11% | - |
| 23.01.2025 | 2,83 | 2,88 | 2,82 | 2,84 | 0,71% | - |
| 22.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,17% | 267,00 |
| 21.01.2025 | 2,76 | 2,76 | 2,76 | 2,76 | -0,36% | 110,00 |
| 20.01.2025 | 2,77 | 2,77 | 2,74 | 2,77 | 6,54% | - |
| 17.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
| 16.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
| 15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |
| 14.01.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |