2,690€
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 2,69 | 2,72 | 2,68 | 2,71 | 0,74% | - |
| 17.06.2026 | 2,62 | 2,70 | 2,60 | 2,69 | 4,26% | - |
| 16.06.2026 | 2,59 | 2,61 | 2,58 | 2,58 | -0,77% | - |
| 15.06.2026 | 2,61 | 2,62 | 2,59 | 2,60 | 2,36% | - |
| 12.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 0,00% | - |
| 11.06.2026 | 2,54 | 2,54 | 2,54 | 2,54 | 2,42% | - |
| 10.06.2026 | 2,48 | 2,48 | 2,48 | 2,48 | -1,59% | - |
| 09.06.2026 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
| 08.06.2026 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
| 05.06.2026 | 2,57 | 2,61 | 2,54 | 2,56 | 0,00% | - |
| 04.06.2026 | 2,57 | 2,60 | 2,56 | 2,56 | 0,00% | - |
| 03.06.2026 | 2,58 | 2,61 | 2,56 | 2,56 | -0,78% | - |
| 02.06.2026 | 2,56 | 2,60 | 2,56 | 2,58 | 0,00% | - |
| 01.06.2026 | 2,57 | 2,61 | 2,54 | 2,58 | 0,78% | - |
| 29.05.2026 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | 1.834,00 |
| 28.05.2026 | 2,57 | 2,61 | 2,55 | 2,56 | -1,54% | - |
| 27.05.2026 | 2,59 | 2,65 | 2,56 | 2,60 | 21,50% | - |
| 26.05.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,94% | 1.389,00 |
| 25.05.2026 | 2,11 | 2,12 | 2,10 | 2,12 | 6,00% | - |
| 22.05.2026 | 1,96 | 2,00 | 1,85 | 2,00 | 2,04% | - |
| 21.05.2026 | 1,97 | 1,98 | 1,95 | 1,96 | -1,26% | - |
| 20.05.2026 | 1,92 | 2,00 | 1,89 | 1,99 | 5,59% | - |
| 19.05.2026 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | 26,00 |
| 18.05.2026 | 1,87 | 1,90 | 1,87 | 1,88 | 1,08% | - |
| 15.05.2026 | 1,90 | 1,91 | 1,84 | 1,86 | -1,33% | - |
| 14.05.2026 | 1,83 | 1,89 | 1,82 | 1,89 | 1,89% | - |
| 13.05.2026 | 1,84 | 1,86 | 1,84 | 1,85 | -3,14% | - |
| 12.05.2026 | 1,91 | 1,91 | 1,91 | 1,91 | 0,00% | 750,00 |
| 11.05.2026 | 1,90 | 1,95 | 1,89 | 1,91 | 3,24% | - |
| 08.05.2026 | 1,85 | 1,85 | 1,85 | 1,85 | -5,13% | 5,00 |
| 07.05.2026 | 2,06 | 2,08 | 1,94 | 1,95 | -5,34% | - |
| 06.05.2026 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | 1.825,00 |
| 05.05.2026 | 2,06 | 2,08 | 2,04 | 2,04 | -1,45% | - |
| 04.05.2026 | 2,06 | 2,08 | 2,05 | 2,07 | 2,73% | - |
| 30.04.2026 | 2,02 | 2,04 | 2,00 | 2,02 | -4,05% | - |
| 29.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | 100,00 |
| 28.04.2026 | 2,08 | 2,08 | 2,06 | 2,06 | 0,00% | - |
| 27.04.2026 | 2,06 | 2,09 | 2,04 | 2,06 | -0,96% | - |
| 24.04.2026 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | 1.200,00 |
| 23.04.2026 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | 130,00 |
| 22.04.2026 | 2,07 | 2,10 | 2,02 | 2,10 | -0,94% | - |
| 21.04.2026 | 2,16 | 2,16 | 2,10 | 2,12 | -1,85% | - |
| 20.04.2026 | 2,16 | 2,19 | 2,04 | 2,16 | 0,93% | - |
| 17.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | 0,00% | - |
| 16.04.2026 | 2,14 | 2,14 | 2,14 | 2,14 | -1,83% | - |
| 15.04.2026 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 14.04.2026 | 2,12 | 2,12 | 2,12 | 2,12 | 0,95% | - |
| 13.04.2026 | 2,10 | 2,10 | 2,10 | 2,10 | -1,87% | - |
| 10.04.2026 | 2,14 | 2,15 | 2,09 | 2,14 | 0,00% | - |
| 09.04.2026 | 2,16 | 2,20 | 2,13 | 2,14 | -1,83% | - |
| 08.04.2026 | 2,12 | 2,22 | 2,10 | 2,18 | 0,93% | - |
| 07.04.2026 | 2,16 | 2,18 | 2,11 | 2,16 | 6,93% | - |
| 02.04.2026 | 2,02 | 2,10 | 2,02 | 2,02 | 3,06% | - |
| 01.04.2026 | 1,96 | 1,96 | 1,96 | 1,96 | 17,37% | 1.000,00 |
| 31.03.2026 | 1,75 | 1,78 | 1,66 | 1,67 | -2,91% | - |
| 30.03.2026 | 1,90 | 1,92 | 1,72 | 1,72 | -10,18% | - |
| 27.03.2026 | 2,01 | 2,05 | 1,92 | 1,92 | -7,93% | - |
| 26.03.2026 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | 955,00 |
| 25.03.2026 | 2,15 | 2,18 | 2,08 | 2,10 | -1,87% | - |
| 24.03.2026 | 2,14 | 2,18 | 2,12 | 2,14 | 0,94% | - |
| 23.03.2026 | 2,10 | 2,16 | 2,10 | 2,12 | 0,00% | - |
| 20.03.2026 | 2,12 | 2,12 | 2,12 | 2,12 | -5,36% | - |
| 19.03.2026 | 2,24 | 2,24 | 2,24 | 2,24 | -1,75% | - |
| 18.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 17.03.2026 | 2,28 | 2,28 | 2,28 | 2,28 | 4,59% | - |
| 16.03.2026 | 2,18 | 2,18 | 2,18 | 2,18 | -8,02% | - |
| 13.03.2026 | 2,37 | 2,39 | 2,36 | 2,37 | 0,00% | - |
| 12.03.2026 | 2,38 | 2,40 | 2,35 | 2,37 | 0,00% | - |
| 11.03.2026 | 2,34 | 2,40 | 2,34 | 2,37 | -1,25% | - |
| 10.03.2026 | 2,40 | 2,42 | 2,35 | 2,40 | 0,84% | - |
| 09.03.2026 | 2,33 | 2,38 | 2,32 | 2,38 | 0,85% | - |
| 06.03.2026 | 2,36 | 2,36 | 2,36 | 2,36 | -3,28% | 10,00 |
| 05.03.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 2,52% | 3.099,00 |
| 04.03.2026 | 2,38 | 2,38 | 2,38 | 2,38 | 0,00% | 2.101,00 |
| 03.03.2026 | 2,35 | 2,38 | 2,32 | 2,38 | -0,42% | - |
| 02.03.2026 | 2,26 | 2,39 | 2,26 | 2,39 | 3,02% | - |
| 27.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 26.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -2,59% | - |
| 25.02.2026 | 2,32 | 2,32 | 2,32 | 2,32 | 2,65% | - |
| 24.02.2026 | 2,26 | 2,26 | 2,26 | 2,26 | -1,74% | - |
| 23.02.2026 | 2,30 | 2,30 | 2,30 | 2,30 | -3,36% | - |
| 20.02.2026 | 2,40 | 2,40 | 2,38 | 2,38 | -0,83% | - |
| 19.02.2026 | 2,34 | 2,40 | 2,34 | 2,40 | 0,84% | - |
| 18.02.2026 | 2,32 | 2,39 | 2,32 | 2,38 | 0,85% | - |
| 17.02.2026 | 2,29 | 2,38 | 2,28 | 2,36 | 2,61% | - |
| 16.02.2026 | 2,30 | 2,33 | 2,30 | 2,30 | 0,00% | - |
| 13.02.2026 | 2,33 | 2,34 | 2,30 | 2,30 | -2,95% | - |
| 12.02.2026 | 2,35 | 2,39 | 2,33 | 2,37 | -0,42% | - |
| 11.02.2026 | 2,40 | 2,43 | 2,36 | 2,38 | -2,46% | - |
| 10.02.2026 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | 12,00 |
| 09.02.2026 | 2,44 | 2,44 | 2,40 | 2,44 | 2,09% | - |
| 06.02.2026 | 2,38 | 2,40 | 2,37 | 2,39 | -2,05% | - |
| 05.02.2026 | 2,38 | 2,44 | 2,38 | 2,44 | -0,81% | 414,00 |
| 04.02.2026 | 2,38 | 2,52 | 2,36 | 2,46 | 2,50% | - |
| 03.02.2026 | 2,43 | 2,45 | 2,39 | 2,40 | -1,64% | - |
| 02.02.2026 | 2,42 | 2,44 | 2,42 | 2,44 | -2,01% | 1.100,00 |
| 30.01.2026 | 2,48 | 2,49 | 2,47 | 2,49 | -0,40% | - |
| 29.01.2026 | 2,57 | 2,63 | 2,48 | 2,50 | -3,85% | - |
| 28.01.2026 | 2,57 | 2,60 | 2,54 | 2,60 | 3,17% | - |
| 27.01.2026 | 2,52 | 2,52 | 2,52 | 2,52 | -6,67% | 390,00 |