2,590€
-1,52%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
06.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
05.06.2025 | 2,58 | 2,60 | 2,58 | 2,60 | 0,78% | 2.222,00 |
04.06.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,78% | - |
03.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,00% | - |
02.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
30.05.2025 | 2,56 | 2,58 | 2,56 | 2,58 | 0,00% | - |
29.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 1,57% | - |
28.05.2025 | 2,52 | 2,54 | 2,52 | 2,54 | 4,10% | - |
27.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -0,81% | - |
26.05.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
23.05.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | - |
22.05.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -3,97% | - |
21.05.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -2,33% | - |
20.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 0,00% | - |
19.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | -0,77% | - |
16.05.2025 | 2,48 | 2,60 | 2,48 | 2,60 | 2,36% | - |
15.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -3,79% | - |
14.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
13.05.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 3,13% | - |
12.05.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 0,79% | - |
09.05.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -1,55% | - |
08.05.2025 | 2,58 | 2,58 | 2,58 | 2,58 | 3,20% | - |
07.05.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 2,46% | - |
06.05.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
05.05.2025 | 2,36 | 2,44 | 2,36 | 2,44 | 7,02% | - |
02.05.2025 | 2,28 | 2,28 | 2,28 | 2,28 | -3,39% | - |
30.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 0,00% | - |
29.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | 3,51% | - |
28.04.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,88% | - |
25.04.2025 | 2,30 | 2,30 | 2,26 | 2,26 | 0,00% | - |
24.04.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
23.04.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
22.04.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
17.04.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | - |
16.04.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -0,89% | - |
15.04.2025 | 2,24 | 2,24 | 2,22 | 2,24 | 8,74% | - |
14.04.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 1,98% | - |
11.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 0,00% | - |
10.04.2025 | 2,02 | 2,02 | 2,02 | 2,02 | 5,76% | - |
09.04.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -3,05% | - |
08.04.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 0,00% | - |
07.04.2025 | 1,70 | 1,97 | 1,70 | 1,97 | -9,63% | - |
04.04.2025 | 2,32 | 2,34 | 2,18 | 2,18 | -7,63% | - |
03.04.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -2,48% | - |
02.04.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
01.04.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 2,50% | - |
31.03.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -2,44% | - |
28.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,82% | - |
27.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | 0,00% | - |
26.03.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -2,40% | - |
25.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -4,58% | - |
24.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,00% | - |
21.03.2025 | 2,62 | 2,62 | 2,62 | 2,62 | -2,96% | - |
20.03.2025 | 2,70 | 2,70 | 2,70 | 2,70 | 0,00% | - |
19.03.2025 | 2,56 | 2,70 | 2,56 | 2,70 | 7,14% | - |
18.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 400,00 |
17.03.2025 | 2,44 | 2,50 | 2,44 | 2,50 | 0,81% | - |
14.03.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 2,48% | - |
13.03.2025 | 2,42 | 2,42 | 2,42 | 2,42 | -1,63% | - |
12.03.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 4,24% | - |
11.03.2025 | 2,36 | 2,36 | 2,36 | 2,36 | -6,35% | - |
10.03.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | - |
07.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
06.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | 2,40% | - |
05.03.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -2,34% | - |
04.03.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -3,76% | - |
03.03.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
28.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -2,92% | - |
27.02.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 3,01% | - |
26.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | 0,00% | - |
25.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -5,67% | - |
24.02.2025 | 2,82 | 2,82 | 2,82 | 2,82 | -6,62% | - |
21.02.2025 | 3,02 | 3,02 | 3,02 | 3,02 | 4,86% | - |
20.02.2025 | 2,88 | 2,88 | 2,88 | 2,88 | -3,36% | - |
19.02.2025 | 2,98 | 2,98 | 2,98 | 2,98 | -3,87% | - |
18.02.2025 | 3,02 | 3,10 | 3,02 | 3,10 | 0,00% | 500,00 |
17.02.2025 | 3,10 | 3,10 | 3,10 | 3,10 | 8,39% | - |
14.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
13.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
12.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | -0,70% | - |
11.02.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,70% | - |
10.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 0,00% | - |
07.02.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 7,58% | - |
06.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
05.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | 0,00% | - |
04.02.2025 | 2,64 | 2,64 | 2,64 | 2,64 | -0,75% | - |
03.02.2025 | 2,66 | 2,66 | 2,66 | 2,66 | -6,34% | - |
31.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | - |
30.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
29.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -1,42% | - |
28.01.2025 | 2,82 | 2,82 | 2,82 | 2,82 | 2,92% | - |
27.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -1,44% | - |
24.01.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
23.01.2025 | 2,80 | 2,80 | 2,80 | 2,80 | -1,41% | - |
22.01.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 4,41% | - |
21.01.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -0,73% | - |
20.01.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 5,38% | - |
17.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | - |
16.01.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 2,36% | - |
15.01.2025 | 2,54 | 2,54 | 2,54 | 2,54 | 1,60% | - |