3,430€
6,52%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 3,50 | 3,50 | 3,50 | 3,50 | 8,70% | - |
| 31.07.2025 | 3,22 | 3,22 | 3,22 | 3,22 | 0,63% | - |
| 30.07.2025 | 2,98 | 3,20 | 2,98 | 3,20 | 11,89% | - |
| 29.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 0,00% | - |
| 28.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | 2,88% | - |
| 25.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -2,11% | - |
| 24.07.2025 | 2,84 | 2,84 | 2,84 | 2,84 | 2,16% | - |
| 23.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | -0,71% | - |
| 22.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 3,70% | - |
| 21.07.2025 | 2,70 | 2,70 | 2,70 | 2,70 | -1,46% | - |
| 18.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | 0,00% | - |
| 17.07.2025 | 2,74 | 2,74 | 2,74 | 2,74 | -4,20% | - |
| 16.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -2,05% | - |
| 15.07.2025 | 2,92 | 2,92 | 2,92 | 2,92 | 2,10% | - |
| 14.07.2025 | 2,86 | 2,86 | 2,86 | 2,86 | -1,38% | - |
| 11.07.2025 | 2,90 | 2,90 | 2,90 | 2,90 | 3,57% | - |
| 10.07.2025 | 2,80 | 2,80 | 2,80 | 2,80 | 2,94% | - |
| 09.07.2025 | 2,72 | 2,72 | 2,72 | 2,72 | -2,16% | - |
| 08.07.2025 | 2,78 | 2,78 | 2,78 | 2,78 | 10,32% | - |
| 07.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 04.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 03.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 02.07.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -3,82% | - |
| 01.07.2025 | 2,62 | 2,62 | 2,62 | 2,62 | 0,77% | - |
| 30.06.2025 | 2,60 | 2,60 | 2,60 | 2,60 | 8,33% | - |
| 27.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | 0,00% | - |
| 26.06.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -1,64% | - |
| 25.06.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -1,61% | - |
| 24.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | -0,80% | - |
| 23.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | 0,81% | - |
| 20.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,00% | - |
| 19.06.2025 | 2,48 | 2,48 | 2,48 | 2,48 | 0,81% | - |
| 18.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | 0,00% | - |
| 17.06.2025 | 2,46 | 2,46 | 2,46 | 2,46 | -1,60% | - |
| 16.06.2025 | 2,50 | 2,50 | 2,50 | 2,50 | -0,79% | - |
| 13.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 12.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | 0,00% | - |
| 11.06.2025 | 2,52 | 2,52 | 2,52 | 2,52 | -0,79% | - |
| 10.06.2025 | 2,54 | 2,54 | 2,54 | 2,54 | -0,78% | - |
| 09.06.2025 | 2,56 | 2,56 | 2,56 | 2,56 | -0,78% | - |
| 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% | - |