2,200€
1,85%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,22 | 2,24 | 2,18 | 2,22 | 2,78% | - |
| 07.11.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
| 06.11.2024 | 2,28 | 2,28 | 2,22 | 2,22 | 0,91% | 1.400,00 |
| 05.11.2024 | 2,18 | 2,20 | 2,18 | 2,20 | 0,92% | - |
| 04.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | 2,83% | - |
| 01.11.2024 | 2,12 | 2,12 | 2,12 | 2,12 | 0,00% | - |
| 31.10.2024 | 2,14 | 2,14 | 2,12 | 2,12 | 0,00% | - |
| 30.10.2024 | 2,12 | 2,14 | 2,12 | 2,12 | 0,95% | - |
| 29.10.2024 | 2,24 | 2,24 | 2,10 | 2,10 | -5,41% | - |
| 28.10.2024 | 2,16 | 2,22 | 2,16 | 2,22 | 6,73% | - |
| 25.10.2024 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 24.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -3,74% | - |
| 23.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 3,88% | - |
| 22.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
| 21.10.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 8,02% | - |
| 18.10.2024 | 1,87 | 1,87 | 1,87 | 1,87 | -5,56% | - |
| 17.10.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 6,45% | - |
| 16.10.2024 | 1,86 | 1,86 | 1,86 | 1,86 | -2,11% | - |
| 15.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 14.10.2024 | 1,90 | 1,90 | 1,90 | 1,90 | 1,06% | - |
| 11.10.2024 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 10.10.2024 | 1,84 | 1,84 | 1,84 | 1,84 | -3,66% | - |
| 09.10.2024 | 1,91 | 1,91 | 1,91 | 1,91 | 1,60% | - |
| 08.10.2024 | 1,99 | 1,99 | 1,79 | 1,88 | -8,74% | 88,00 |
| 07.10.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 5,64% | - |
| 04.10.2024 | 1,95 | 1,95 | 1,95 | 1,95 | -4,41% | - |
| 03.10.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 7,94% | - |
| 02.10.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 1,07% | - |
| 01.10.2024 | 1,88 | 1,88 | 1,87 | 1,87 | 2,75% | - |
| 30.09.2024 | 1,82 | 1,82 | 1,82 | 1,82 | 2,25% | - |
| 27.09.2024 | 1,78 | 1,78 | 1,78 | 1,78 | 10,56% | - |
| 26.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 25.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 3,12% | - |
| 24.09.2024 | 1,60 | 1,60 | 1,60 | 1,60 | -0,62% | - |
| 23.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 20.09.2024 | 1,65 | 1,65 | 1,65 | 1,65 | 0,61% | - |
| 19.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | -1,80% | - |
| 18.09.2024 | 1,67 | 1,67 | 1,67 | 1,67 | 3,73% | - |
| 17.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 0,00% | - |
| 16.09.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 13.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | -0,61% | - |
| 12.09.2024 | 1,64 | 1,64 | 1,64 | 1,64 | 1,23% | - |
| 11.09.2024 | 1,62 | 1,62 | 1,62 | 1,62 | 4,52% | - |
| 10.09.2024 | 1,55 | 1,55 | 1,55 | 1,55 | -2,52% | - |
| 09.09.2024 | 1,59 | 1,59 | 1,59 | 1,59 | -4,22% | - |
| 06.09.2024 | 1,62 | 1,66 | 1,62 | 1,66 | 7,79% | - |
| 05.09.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 04.09.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -4,29% | - |
| 03.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 02.09.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 1,87% | - |
| 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 | -0,62% | - |
| 16.08.2024 | 1,61 | 1,61 | 1,61 | 1,61 | 8,78% | - |
| 15.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -3,27% | - |
| 14.08.2024 | 1,53 | 1,53 | 1,53 | 1,53 | 2,68% | - |
| 13.08.2024 | 1,48 | 1,49 | 1,48 | 1,49 | 0,68% | - |
| 12.08.2024 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 09.08.2024 | 1,51 | 1,51 | 1,51 | 1,51 | -1,31% | - |
| 08.08.2024 | 1,50 | 1,53 | 1,50 | 1,53 | -0,65% | 8.200,00 |
| 07.08.2024 | 1,54 | 1,54 | 1,54 | 1,54 | -1,28% | - |
| 06.08.2024 | 1,56 | 1,56 | 1,56 | 1,56 | -1,27% | - |
| 05.08.2024 | 1,58 | 1,58 | 1,58 | 1,58 | -3,07% | - |
| 02.08.2024 | 1,60 | 1,63 | 1,60 | 1,63 | -5,78% | 1.000,00 |
| 01.08.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 3,59% | - |
| 31.07.2024 | 1,67 | 1,67 | 1,67 | 1,67 | -2,91% | - |
| 30.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 29.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 26.07.2024 | 1,73 | 1,73 | 1,73 | 1,73 | 2,98% | - |
| 25.07.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -5,62% | - |
| 24.07.2024 | 1,78 | 1,78 | 1,78 | 1,78 | -1,11% | - |
| 23.07.2024 | 1,80 | 1,80 | 1,80 | 1,80 | 1,69% | - |
| 22.07.2024 | 1,77 | 1,77 | 1,77 | 1,77 | -3,28% | - |
| 19.07.2024 | 1,83 | 1,83 | 1,83 | 1,83 | -1,61% | - |
| 18.07.2024 | 1,86 | 1,86 | 1,86 | 1,86 | 8,77% | - |
| 17.07.2024 | 1,71 | 1,71 | 1,71 | 1,71 | -2,84% | - |
| 16.07.2024 | 1,76 | 1,76 | 1,76 | 1,76 | 9,32% | - |
| 15.07.2024 | 1,61 | 1,61 | 1,61 | 1,61 | -1,23% | - |
| 12.07.2024 | 1,63 | 1,63 | 1,63 | 1,63 | 0,62% | - |
| 11.07.2024 | 1,62 | 1,62 | 1,62 | 1,62 | -2,41% | - |
| 10.07.2024 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 09.07.2024 | 1,67 | 1,69 | 1,67 | 1,69 | 1,81% | - |
| 08.07.2024 | 1,69 | 1,69 | 1,66 | 1,66 | 0,00% | 2.485,00 |
| 05.07.2024 | 1,57 | 1,66 | 1,57 | 1,66 | -1,78% | 1.710,00 |
| 04.07.2024 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 03.07.2024 | 1,72 | 1,72 | 1,72 | 1,72 | -1,15% | - |
| 02.07.2024 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 01.07.2024 | 1,81 | 1,81 | 1,77 | 1,77 | 7,27% | - |
| 28.06.2024 | 1,65 | 1,65 | 1,65 | 1,65 | -4,62% | 1.000,00 |
| 27.06.2024 | 1,73 | 1,73 | 1,73 | 1,73 | -6,49% | - |
| 26.06.2024 | 1,85 | 1,85 | 1,85 | 1,85 | 1,09% | - |
| 25.06.2024 | 1,83 | 1,83 | 1,83 | 1,83 | 8,93% | - |
| 24.06.2024 | 1,68 | 1,68 | 1,68 | 1,68 | -2,89% | - |