2,390€
-3,63%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 2,39 | 2,39 | 2,37 | 2,37 | -4,44% | - |
| 02.04.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | 33,00 |
| 01.04.2025 | 2,47 | 2,53 | 2,46 | 2,46 | -1,60% | - |
| 31.03.2025 | 2,43 | 2,52 | 2,41 | 2,50 | 4,17% | - |
| 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 | -0,81% | 50,00 |
| 25.03.2025 | 2,53 | 2,58 | 2,46 | 2,48 | -5,34% | - |
| 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 | 0,79% | 1.500,00 |
| 17.03.2025 | 2,49 | 2,64 | 2,47 | 2,54 | 2,01% | - |
| 14.03.2025 | 2,53 | 2,60 | 2,49 | 2,49 | -0,40% | - |
| 13.03.2025 | 2,46 | 2,55 | 2,44 | 2,50 | 1,63% | - |
| 12.03.2025 | 2,49 | 2,55 | 2,46 | 2,46 | -1,20% | - |
| 11.03.2025 | 2,39 | 2,54 | 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 | -1,16% | 1.100,00 |
| 05.03.2025 | 2,53 | 2,61 | 2,48 | 2,59 | 3,60% | - |
| 04.03.2025 | 2,59 | 2,61 | 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 | 0,75% | 4.608,00 |
| 27.02.2025 | 2,77 | 2,84 | 2,67 | 2,68 | -3,25% | - |
| 26.02.2025 | 2,71 | 2,81 | 2,68 | 2,77 | 2,97% | - |
| 25.02.2025 | 2,69 | 2,75 | 2,66 | 2,69 | -0,37% | - |
| 24.02.2025 | 2,85 | 2,92 | 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 | 3,09 | 2,90 | 3,07 | 5,86% | - |
| 19.02.2025 | 3,01 | 3,07 | 2,88 | 2,90 | -3,97% | - |
| 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 | 0,00% | 3.086,00 |
| 07.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | 0,35% | 407,00 |
| 06.02.2025 | 2,67 | 2,89 | 2,66 | 2,87 | 8,30% | - |
| 05.02.2025 | 2,67 | 2,69 | 2,60 | 2,65 | -1,49% | - |
| 04.02.2025 | 2,67 | 2,73 | 2,63 | 2,69 | -0,37% | - |
| 03.02.2025 | 2,68 | 2,70 | 2,68 | 2,70 | -0,74% | 3.642,00 |
| 31.01.2025 | 2,87 | 2,87 | 2,72 | 2,72 | -4,56% | - |
| 30.01.2025 | 2,75 | 2,90 | 2,73 | 2,85 | 3,26% | - |
| 29.01.2025 | 2,81 | 2,87 | 2,75 | 2,76 | -2,13% | - |
| 28.01.2025 | 2,85 | 2,87 | 2,75 | 2,82 | -0,35% | - |
| 27.01.2025 | 2,77 | 2,87 | 2,75 | 2,83 | 1,07% | - |
| 24.01.2025 | 2,81 | 2,84 | 2,77 | 2,80 | -0,71% | - |
| 23.01.2025 | 2,83 | 2,88 | 2,80 | 2,82 | 0,00% | - |
| 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 | 0,73% | 110,00 |
| 20.01.2025 | 2,77 | 2,77 | 2,74 | 2,74 | -2,49% | - |
| 17.01.2025 | 2,63 | 2,82 | 2,62 | 2,81 | 7,25% | - |
| 16.01.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | 572,00 |
| 15.01.2025 | 2,57 | 2,65 | 2,56 | 2,62 | 1,55% | - |
| 14.01.2025 | 2,53 | 2,65 | 2,52 | 2,58 | 1,18% | - |
| 13.01.2025 | 2,55 | 2,59 | 2,50 | 2,55 | 0,39% | - |
| 10.01.2025 | 2,65 | 2,66 | 2,52 | 2,54 | -4,15% | - |
| 09.01.2025 | 2,65 | 2,65 | 2,63 | 2,65 | 0,38% | - |
| 08.01.2025 | 2,67 | 2,74 | 2,62 | 2,64 | -1,12% | - |
| 07.01.2025 | 2,57 | 2,71 | 2,52 | 2,67 | 5,12% | - |
| 06.01.2025 | 2,67 | 2,67 | 2,52 | 2,54 | -5,22% | - |
| 03.01.2025 | 2,73 | 2,75 | 2,68 | 2,68 | -1,47% | - |
| 02.01.2025 | 2,73 | 2,83 | 2,70 | 2,72 | -2,16% | - |
| 30.12.2024 | 2,78 | 2,78 | 2,78 | 2,78 | -1,77% | 450,00 |
| 27.12.2024 | 2,79 | 2,87 | 2,73 | 2,83 | -1,74% | - |
| 23.12.2024 | 2,82 | 2,90 | 2,80 | 2,88 | 9,09% | 2.909,00 |
| 20.12.2024 | 2,52 | 2,64 | 2,50 | 2,64 | 6,45% | 17.450,00 |
| 19.12.2024 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | 1.000,00 |
| 18.12.2024 | 2,50 | 2,50 | 2,50 | 2,50 | -1,57% | 5,00 |
| 17.12.2024 | 2,55 | 2,60 | 2,51 | 2,54 | -4,51% | - |
| 16.12.2024 | 2,62 | 2,66 | 2,62 | 2,66 | 0,00% | 3.138,00 |
| 13.12.2024 | 2,81 | 2,83 | 2,66 | 2,66 | -5,67% | - |
| 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 | 1,05% | 500,00 |
| 05.12.2024 | 2,79 | 2,86 | 2,76 | 2,85 | -2,40% | - |
| 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 | 26,61% | 4.900,00 |
| 25.11.2024 | 2,25 | 2,28 | 2,18 | 2,18 | -4,39% | - |
| 22.11.2024 | 2,36 | 2,36 | 2,28 | 2,28 | -3,39% | 200,00 |
| 21.11.2024 | 2,38 | 2,38 | 2,36 | 2,36 | 0,00% | 7.000,00 |
| 20.11.2024 | 2,33 | 2,37 | 2,30 | 2,36 | 2,61% | - |
| 19.11.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -0,86% | 100,00 |
| 18.11.2024 | 2,19 | 2,32 | 2,18 | 2,32 | 5,45% | - |
| 15.11.2024 | 2,17 | 2,27 | 2,16 | 2,20 | -0,90% | - |
| 14.11.2024 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 60,00 |
| 13.11.2024 | 2,23 | 2,28 | 2,21 | 2,22 | -0,89% | - |
| 12.11.2024 | 2,29 | 2,30 | 2,21 | 2,24 | -1,75% | - |
| 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 | 0,00% | - |