1,665€
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,65 | 1,71 | 1,64 | 1,67 | 0,00% | - |
| 13.09.2024 | 1,67 | 1,70 | 1,63 | 1,67 | -1,19% | - |
| 12.09.2024 | 1,68 | 1,70 | 1,64 | 1,69 | 1,20% | - |
| 11.09.2024 | 1,66 | 1,70 | 1,66 | 1,67 | 4,72% | - |
| 10.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | 0,00% | 48,00 |
| 09.09.2024 | 1,63 | 1,67 | 1,59 | 1,59 | -3,34% | - |
| 06.09.2024 | 1,66 | 1,72 | 1,62 | 1,65 | -0,60% | - |
| 05.09.2024 | 1,58 | 1,67 | 1,57 | 1,66 | 4,42% | - |
| 04.09.2024 | 1,60 | 1,67 | 1,59 | 1,59 | -5,09% | - |
| 03.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,30% | 340,00 |
| 02.09.2024 | 1,67 | 1,67 | 1,64 | 1,67 | 0,30% | - |
| 30.08.2024 | 1,64 | 1,67 | 1,63 | 1,66 | 5,06% | - |
| 29.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -2,17% | 107,00 |
| 28.08.2024 | 1,71 | 1,73 | 1,62 | 1,62 | -2,12% | - |
| 27.08.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -1,79% | 50,00 |
| 26.08.2024 | 1,66 | 1,71 | 1,64 | 1,68 | 1,51% | - |
| 23.08.2024 | 1,66 | 1,72 | 1,65 | 1,66 | -0,60% | - |
| 22.08.2024 | 1,69 | 1,72 | 1,67 | 1,67 | -1,48% | - |
| 21.08.2024 | 1,66 | 1,71 | 1,65 | 1,69 | 2,11% | - |
| 20.08.2024 | 1,72 | 1,76 | 1,64 | 1,66 | -3,78% | - |
| 19.08.2024 | 1,64 | 1,74 | 1,63 | 1,72 | 4,56% | - |
| 16.08.2024 | 1,65 | 1,67 | 1,62 | 1,65 | 0,00% | - |
| 15.08.2024 | 1,52 | 1,67 | 1,50 | 1,65 | 10,03% | - |
| 14.08.2024 | 1,57 | 1,57 | 1,50 | 1,50 | -3,86% | - |
| 13.08.2024 | 1,53 | 1,59 | 1,51 | 1,56 | 1,97% | - |
| 12.08.2024 | 1,52 | 1,55 | 1,51 | 1,53 | 0,66% | - |
| 09.08.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 08.08.2024 | 1,54 | 1,59 | 1,53 | 1,55 | -0,32% | - |
| 07.08.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -1,59% | 2.000,00 |
| 06.08.2024 | 1,60 | 1,61 | 1,57 | 1,58 | -0,63% | - |
| 05.08.2024 | 1,63 | 1,68 | 1,54 | 1,59 | -2,46% | - |
| 02.08.2024 | 1,64 | 1,66 | 1,60 | 1,63 | -7,67% | - |
| 01.08.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | 4.300,00 |
| 31.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | 1,46% | 440,00 |
| 30.07.2024 | 1,76 | 1,78 | 1,71 | 1,72 | -2,00% | - |
| 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 | 1,72 | 1,79 | 1,71 | 1,76 | -1,96% | - |
| 24.07.2024 | 1,79 | 1,79 | 1,79 | 1,79 | -1,65% | 88,00 |
| 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 | 1,80 | 1,80 | -4,52% | - |
| 18.07.2024 | 1,90 | 1,95 | 1,84 | 1,88 | -0,53% | - |
| 17.07.2024 | 1,75 | 1,92 | 1,71 | 1,89 | 7,69% | - |
| 16.07.2024 | 1,80 | 1,83 | 1,76 | 1,76 | -1,68% | - |
| 15.07.2024 | 1,65 | 1,81 | 1,61 | 1,79 | 9,17% | - |
| 12.07.2024 | 1,67 | 1,69 | 1,64 | 1,64 | -1,51% | - |
| 11.07.2024 | 1,66 | 1,71 | 1,64 | 1,66 | 0,91% | - |
| 10.07.2024 | 1,70 | 1,73 | 1,65 | 1,65 | -2,66% | - |
| 09.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | 3,68% | 600,00 |
| 08.07.2024 | 1,67 | 1,67 | 1,63 | 1,63 | -6,32% | 8.000,00 |
| 05.07.2024 | 1,64 | 1,74 | 1,64 | 1,74 | 9,43% | 51.941,00 |
| 04.07.2024 | 1,70 | 1,70 | 1,59 | 1,59 | -7,83% | 9.275,00 |
| 03.07.2024 | 1,76 | 1,78 | 1,72 | 1,73 | -2,27% | - |
| 02.07.2024 | 1,78 | 1,82 | 1,76 | 1,77 | -1,12% | - |
| 01.07.2024 | 1,85 | 1,88 | 1,78 | 1,79 | 4,39% | - |
| 28.06.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,29% | 1.000,00 |
| 27.06.2024 | 1,77 | 1,81 | 1,75 | 1,75 | -0,85% | - |
| 26.06.2024 | 1,89 | 1,90 | 1,77 | 1,77 | -6,61% | - |
| 25.06.2024 | 1,87 | 1,95 | 1,83 | 1,89 | 8,62% | - |
| 24.06.2024 | 1,72 | 1,74 | 1,72 | 1,74 | -0,85% | 1.089,00 |
| 21.06.2024 | 1,77 | 1,78 | 1,71 | 1,76 | -0,28% | - |
| 20.06.2024 | 1,75 | 1,83 | 1,71 | 1,76 | 0,86% | - |
| 19.06.2024 | 1,75 | 1,76 | 1,74 | 1,75 | -1,13% | - |
| 18.06.2024 | 1,65 | 1,77 | 1,62 | 1,77 | -0,28% | - |
| 17.06.2024 | 1,77 | 1,77 | 1,77 | 1,77 | 5,04% | 1.227,00 |
| 14.06.2024 | 1,56 | 1,73 | 1,55 | 1,69 | 8,36% | - |
| 13.06.2024 | 1,42 | 1,60 | 1,41 | 1,56 | 9,51% | - |
| 12.06.2024 | 1,48 | 1,49 | 1,42 | 1,42 | -3,07% | - |
| 11.06.2024 | 1,45 | 1,52 | 1,43 | 1,47 | 0,69% | - |
| 10.06.2024 | 1,51 | 1,54 | 1,43 | 1,46 | -2,68% | - |
| 07.06.2024 | 1,52 | 1,54 | 1,50 | 1,50 | -1,64% | - |
| 06.06.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 05.06.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -0,32% | 1.975,00 |
| 04.06.2024 | 1,55 | 1,61 | 1,53 | 1,56 | 0,65% | - |
| 03.06.2024 | 1,58 | 1,62 | 1,55 | 1,55 | -1,28% | - |
| 31.05.2024 | 1,58 | 1,59 | 1,55 | 1,57 | 0,00% | - |
| 30.05.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 29.05.2024 | 1,60 | 1,62 | 1,56 | 1,58 | -1,25% | - |
| 28.05.2024 | 1,51 | 1,66 | 1,50 | 1,60 | 6,33% | - |
| 27.05.2024 | 1,50 | 1,50 | 1,50 | 1,50 | -3,54% | 1.000,00 |
| 24.05.2024 | 1,60 | 1,64 | 1,55 | 1,56 | -2,51% | - |
| 23.05.2024 | 1,68 | 1,74 | 1,60 | 1,60 | -4,49% | - |
| 22.05.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 0,60% | 500,00 |
| 21.05.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -4,87% | 1.000,00 |
| 20.05.2024 | 1,74 | 1,79 | 1,72 | 1,75 | -4,12% | - |
| 17.05.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | 399,00 |
| 16.05.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,93% | 500,00 |
| 15.05.2024 | 1,89 | 1,92 | 1,82 | 1,82 | -3,97% | - |
| 14.05.2024 | 1,97 | 1,98 | 1,89 | 1,89 | -3,57% | - |
| 13.05.2024 | 1,96 | 1,96 | 1,96 | 1,96 | 1,03% | 32,00 |
| 10.05.2024 | 2,13 | 2,15 | 1,93 | 1,94 | -8,06% | - |
| 09.05.2024 | 2,15 | 2,18 | 2,10 | 2,11 | -3,21% | - |
| 08.05.2024 | 2,27 | 2,28 | 2,16 | 2,18 | -5,22% | - |
| 07.05.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 0,00% | 1.439,00 |
| 06.05.2024 | 2,34 | 2,34 | 2,30 | 2,30 | -0,86% | 3.800,00 |
| 03.05.2024 | 2,25 | 2,32 | 2,24 | 2,32 | 2,65% | - |
| 02.05.2024 | 2,23 | 2,32 | 2,22 | 2,26 | 1,80% | - |
| 30.04.2024 | 2,33 | 2,34 | 2,22 | 2,22 | -4,31% | - |
| 29.04.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,00% | 5.000,00 |