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 | 2,47 | -1,20% | - |
| 18.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -3,10% | 5,00 |
| 17.12.2024 | 2,55 | 2,60 | 2,51 | 2,58 | -3,01% | - |
| 16.12.2024 | 2,62 | 2,66 | 2,62 | 2,66 | -1,85% | 3.138,00 |
| 13.12.2024 | 2,83 | 2,83 | 2,71 | 2,71 | -3,90% | - |
| 12.12.2024 | 2,80 | 2,82 | 2,78 | 2,82 | 0,00% | 8.034,00 |
| 11.12.2024 | 2,88 | 2,88 | 2,82 | 2,82 | 12,80% | 2.000,00 |
| 10.12.2024 | 2,88 | 2,88 | 2,50 | 2,50 | -13,79% | 2.633,00 |
| 09.12.2024 | 2,82 | 2,90 | 2,82 | 2,90 | 0,69% | 1.264,00 |
| 06.12.2024 | 2,88 | 2,88 | 2,88 | 2,88 | 2,49% | 500,00 |
| 05.12.2024 | 2,79 | 2,86 | 2,76 | 2,81 | -3,77% | - |
| 04.12.2024 | 2,92 | 2,92 | 2,92 | 2,92 | 3,55% | 1.000,00 |
| 03.12.2024 | 2,82 | 2,82 | 2,82 | 2,82 | -1,40% | 1.017,00 |
| 02.12.2024 | 2,96 | 2,98 | 2,86 | 2,86 | -3,38% | 2.530,00 |
| 29.11.2024 | 2,82 | 3,00 | 2,82 | 2,96 | 4,96% | 2.075,00 |
| 28.11.2024 | 2,86 | 2,86 | 2,82 | 2,82 | -2,08% | 1.900,00 |
| 27.11.2024 | 2,84 | 2,88 | 2,82 | 2,88 | 4,35% | 3.787,00 |
| 26.11.2024 | 2,16 | 2,76 | 2,16 | 2,76 | 24,32% | 4.900,00 |
| 25.11.2024 | 2,25 | 2,28 | 2,21 | 2,22 | -2,63% | - |
| 22.11.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -4,60% | 200,00 |
| 21.11.2024 | 2,35 | 2,40 | 2,34 | 2,39 | 1,27% | - |
| 20.11.2024 | 2,33 | 2,37 | 2,32 | 2,36 | 2,61% | - |
| 19.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | 2,68% | 100,00 |
| 18.11.2024 | 2,19 | 2,28 | 2,18 | 2,24 | 1,82% | - |
| 15.11.2024 | 2,17 | 2,26 | 2,15 | 2,20 | -0,90% | - |
| 14.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -1,77% | 60,00 |
| 13.11.2024 | 2,23 | 2,28 | 2,21 | 2,26 | 1,35% | - |
| 12.11.2024 | 2,29 | 2,29 | 2,21 | 2,23 | -2,19% | - |
| 11.11.2024 | 2,24 | 2,28 | 2,24 | 2,28 | 2,70% | 1.075,00 |
| 08.11.2024 | 2,21 | 2,26 | 2,16 | 2,22 | -0,89% | - |
| 07.11.2024 | 2,19 | 2,28 | 2,16 | 2,24 | -1,75% | - |
| 06.11.2024 | 2,28 | 2,28 | 2,28 | 2,28 | 2,24% | 1.000,00 |
| 05.11.2024 | 2,21 | 2,28 | 2,20 | 2,23 | -0,45% | - |
| 04.11.2024 | 2,21 | 2,26 | 2,19 | 2,24 | -0,88% | - |
| 01.11.2024 | 2,18 | 2,26 | 2,18 | 2,26 | 5,61% | 6.500,00 |
| 31.10.2024 | 2,17 | 2,19 | 2,14 | 2,14 | -2,73% | - |
| 30.10.2024 | 2,15 | 2,24 | 2,13 | 2,20 | 0,00% | - |
| 29.10.2024 | 2,27 | 2,30 | 2,19 | 2,20 | -2,65% | - |
| 28.10.2024 | 2,19 | 2,31 | 2,14 | 2,26 | 3,67% | - |
| 25.10.2024 | 2,11 | 2,20 | 2,08 | 2,18 | 2,35% | - |
| 24.10.2024 | 2,09 | 2,17 | 2,06 | 2,13 | -0,47% | - |
| 23.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | -2,73% | 88,00 |
| 22.10.2024 | 2,09 | 2,22 | 2,06 | 2,20 | 6,28% | - |
| 21.10.2024 | 2,05 | 2,10 | 2,02 | 2,07 | 3,24% | - |
| 18.10.2024 | 1,98 | 2,06 | 1,97 | 2,01 | 2,30% | - |
| 17.10.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 5,38% | 409,00 |
| 16.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | 300,00 |
| 15.10.2024 | 1,95 | 1,97 | 1,89 | 1,93 | 0,52% | - |
| 14.10.2024 | 1,94 | 1,97 | 1,90 | 1,92 | -2,54% | - |
| 11.10.2024 | 1,92 | 1,99 | 1,86 | 1,97 | 2,87% | - |
| 10.10.2024 | 1,88 | 1,95 | 1,86 | 1,92 | 2,41% | - |
| 09.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -5,08% | 2.030,00 |
| 08.10.2024 | 2,00 | 2,04 | 1,97 | 1,97 | -5,29% | 5.000,00 |
| 07.10.2024 | 2,08 | 2,10 | 2,08 | 2,08 | 2,46% | 2.134,00 |
| 04.10.2024 | 1,99 | 2,07 | 1,90 | 2,03 | 0,50% | - |
| 03.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | 2.487,00 |
| 02.10.2024 | 1,93 | 2,29 | 1,93 | 1,96 | 2,62% | - |
| 01.10.2024 | 1,92 | 1,93 | 1,88 | 1,91 | 0,00% | - |
| 30.09.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 2,14% | 1.000,00 |
| 27.09.2024 | 1,87 | 1,87 | 1,87 | 1,87 | 10,00% | 273,00 |
| 26.09.2024 | 1,65 | 1,70 | 1,65 | 1,70 | 1,80% | 3.014,00 |
| 25.09.2024 | 1,69 | 1,70 | 1,67 | 1,67 | -1,18% | - |
| 24.09.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 1.000,00 |
| 23.09.2024 | 1,65 | 1,71 | 1,63 | 1,70 | 2,10% | - |
| 20.09.2024 | 1,69 | 1,71 | 1,67 | 1,67 | 0,91% | - |
| 19.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -3,23% | 1.750,00 |
| 18.09.2024 | 1,71 | 1,71 | 1,68 | 1,71 | -0,29% | - |
| 17.09.2024 | 1,65 | 1,72 | 1,64 | 1,71 | 0,29% | - |
| 16.09.2024 | 1,65 | 1,71 | 1,64 | 1,71 | 1,79% | - |
| 13.09.2024 | 1,67 | 1,70 | 1,67 | 1,68 | 0,30% | - |
| 12.09.2024 | 1,68 | 1,70 | 1,66 | 1,67 | -0,30% | - |
| 11.09.2024 | 1,67 | 1,68 | 1,66 | 1,68 | 5,35% | - |
| 10.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -2,75% | 48,00 |
| 09.09.2024 | 1,64 | 1,67 | 1,61 | 1,64 | -3,25% | - |
| 06.09.2024 | 1,66 | 1,73 | 1,62 | 1,69 | 2,74% | - |
| 05.09.2024 | 1,58 | 1,65 | 1,57 | 1,65 | 0,61% | - |
| 04.09.2024 | 1,60 | 1,67 | 1,59 | 1,64 | -2,10% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 340,00 |
| 02.09.2024 | 1,67 | 1,67 | 1,64 | 1,66 | 3,75% | - |
| 30.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 29.08.2024 | 1,58 | 1,59 | 1,58 | 1,59 | -4,79% | - |
| 28.08.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 1,83% | - |
| 27.08.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 26.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 23.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -1,82% | - |
| 22.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 21.08.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -3,57% | - |
| 20.08.2024 | 1,68 | 1,68 | 1,68 | 1,68 | 5,00% | - |
| 19.08.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -2,14% | - |
| 16.08.2024 | 1,65 | 1,67 | 1,61 | 1,64 | -1,51% | - |
| 15.08.2024 | 1,52 | 1,67 | 1,50 | 1,66 | 7,44% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,53 | 1,55 | 0,65% | - |
| 13.08.2024 | 1,53 | 1,54 | 1,51 | 1,54 | 0,99% | - |
| 12.08.2024 | 1,52 | 1,55 | 1,51 | 1,52 | -1,62% | - |
| 09.08.2024 | 1,55 | 1,56 | 1,53 | 1,55 | -1,90% | - |
| 08.08.2024 | 1,54 | 1,58 | 1,53 | 1,58 | 1,61% | - |
| 07.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,21% | 2.000,00 |
| 06.08.2024 | 1,59 | 1,61 | 1,58 | 1,59 | -1,55% | - |
| 05.08.2024 | 1,63 | 1,68 | 1,54 | 1,61 | -2,13% | - |
| 02.08.2024 | 1,64 | 1,66 | 1,60 | 1,65 | -6,53% | - |