1,470€
1,38%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,46 | 1,49 | 1,43 | 1,47 | 1,38% | - |
| 04.06.2025 | 1,47 | 1,50 | 1,45 | 1,45 | -2,03% | 300,00 |
| 03.06.2025 | 1,42 | 1,48 | 1,41 | 1,48 | 4,23% | - |
| 02.06.2025 | 1,42 | 1,43 | 1,39 | 1,42 | 0,00% | 250,00 |
| 30.05.2025 | 1,46 | 1,47 | 1,39 | 1,42 | -2,41% | - |
| 29.05.2025 | 1,47 | 1,50 | 1,42 | 1,46 | 1,39% | - |
| 28.05.2025 | 1,50 | 1,52 | 1,43 | 1,44 | -4,33% | - |
| 27.05.2025 | 1,47 | 1,50 | 1,45 | 1,50 | 2,39% | - |
| 26.05.2025 | 1,46 | 1,48 | 1,45 | 1,47 | -0,34% | - |
| 23.05.2025 | 1,50 | 1,50 | 1,47 | 1,47 | -1,67% | 500,00 |
| 22.05.2025 | 1,51 | 1,53 | 1,48 | 1,50 | -0,66% | - |
| 21.05.2025 | 1,65 | 1,73 | 1,49 | 1,51 | -8,51% | 2.000,00 |
| 20.05.2025 | 1,68 | 1,71 | 1,64 | 1,65 | -1,79% | - |
| 19.05.2025 | 1,71 | 1,71 | 1,66 | 1,68 | -2,90% | - |
| 16.05.2025 | 1,72 | 1,75 | 1,70 | 1,73 | 0,58% | - |
| 15.05.2025 | 1,77 | 1,77 | 1,69 | 1,72 | -3,11% | 1.500,00 |
| 14.05.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,28% | - |
| 13.05.2025 | 1,78 | 1,80 | 1,75 | 1,78 | -0,84% | - |
| 12.05.2025 | 1,67 | 1,83 | 1,67 | 1,79 | 7,19% | - |
| 09.05.2025 | 1,71 | 1,72 | 1,64 | 1,67 | -1,47% | - |
| 08.05.2025 | 1,70 | 1,73 | 1,65 | 1,70 | 1,19% | - |
| 07.05.2025 | 1,76 | 1,77 | 1,66 | 1,68 | -3,46% | - |
| 06.05.2025 | 1,73 | 1,78 | 1,69 | 1,74 | 0,00% | 4.600,00 |
| 05.05.2025 | 1,73 | 1,75 | 1,68 | 1,74 | 0,29% | - |
| 02.05.2025 | 1,65 | 1,78 | 1,65 | 1,73 | 6,79% | - |
| 30.04.2025 | 1,66 | 1,68 | 1,60 | 1,62 | -2,11% | - |
| 29.04.2025 | 1,66 | 1,69 | 1,63 | 1,66 | -0,30% | - |
| 28.04.2025 | 1,70 | 1,72 | 1,65 | 1,66 | -2,06% | - |
| 25.04.2025 | 1,69 | 1,73 | 1,64 | 1,70 | 1,19% | - |
| 24.04.2025 | 1,65 | 1,70 | 1,57 | 1,68 | 1,21% | - |
| 23.04.2025 | 1,59 | 1,69 | 1,59 | 1,66 | 6,43% | - |
| 22.04.2025 | 1,45 | 1,60 | 1,44 | 1,56 | 6,87% | 400,00 |
| 17.04.2025 | 1,49 | 1,53 | 1,43 | 1,46 | -1,69% | - |
| 16.04.2025 | 1,53 | 1,56 | 1,46 | 1,48 | -4,52% | - |
| 15.04.2025 | 1,46 | 1,60 | 1,45 | 1,55 | 6,90% | 5.650,00 |
| 14.04.2025 | 1,46 | 1,55 | 1,45 | 1,45 | 0,00% | - |
| 11.04.2025 | 1,49 | 1,54 | 1,41 | 1,45 | -3,01% | - |
| 10.04.2025 | 1,60 | 1,63 | 1,48 | 1,50 | -5,68% | - |
| 09.04.2025 | 1,40 | 1,61 | 1,36 | 1,59 | 14,03% | 700,00 |
| 08.04.2025 | 1,59 | 1,68 | 1,39 | 1,39 | -12,58% | 5.450,00 |
| 07.04.2025 | 1,66 | 1,73 | 1,46 | 1,59 | -4,22% | 2.650,00 |
| 04.04.2025 | 1,90 | 1,94 | 1,61 | 1,66 | -12,17% | 3.400,00 |
| 03.04.2025 | 1,92 | 1,96 | 1,88 | 1,89 | -5,97% | 1.000,00 |
| 02.04.2025 | 2,07 | 2,11 | 1,97 | 2,01 | -2,90% | 1.000,00 |
| 01.04.2025 | 2,09 | 2,13 | 2,05 | 2,07 | -0,48% | - |
| 31.03.2025 | 2,10 | 2,12 | 2,02 | 2,08 | 0,97% | - |
| 28.03.2025 | 2,21 | 2,24 | 2,06 | 2,06 | -6,36% | 5.000,00 |
| 27.03.2025 | 2,11 | 2,29 | 2,09 | 2,20 | 4,27% | - |
| 26.03.2025 | 2,06 | 2,16 | 2,06 | 2,11 | 2,43% | - |
| 25.03.2025 | 2,03 | 2,09 | 1,99 | 2,06 | 1,48% | 3.050,00 |
| 24.03.2025 | 2,13 | 2,16 | 2,03 | 2,03 | -3,79% | 500,00 |
| 21.03.2025 | 2,18 | 2,18 | 2,05 | 2,11 | -3,21% | 60,00 |
| 20.03.2025 | 2,29 | 2,32 | 2,17 | 2,18 | -4,39% | - |
| 19.03.2025 | 2,27 | 2,33 | 2,22 | 2,28 | 0,88% | - |
| 18.03.2025 | 2,29 | 2,34 | 2,23 | 2,26 | -1,31% | 500,00 |
| 17.03.2025 | 2,14 | 2,31 | 2,00 | 2,29 | 6,51% | 10.080,00 |
| 14.03.2025 | 2,09 | 2,20 | 2,09 | 2,15 | -1,83% | 480,00 |
| 13.03.2025 | 2,03 | 2,19 | 2,00 | 2,19 | 7,88% | 5.000,00 |
| 12.03.2025 | 2,09 | 2,15 | 1,99 | 2,03 | -7,31% | - |
| 11.03.2025 | 2,08 | 2,19 | 2,04 | 2,19 | 5,29% | 1.000,00 |
| 10.03.2025 | 2,16 | 2,19 | 2,05 | 2,08 | -4,15% | 10.000,00 |
| 07.03.2025 | 2,13 | 2,24 | 2,03 | 2,17 | 0,93% | - |
| 06.03.2025 | 2,11 | 2,23 | 2,09 | 2,15 | 0,00% | - |
| 05.03.2025 | 2,01 | 2,17 | 2,01 | 2,15 | 5,91% | - |
| 04.03.2025 | 1,93 | 2,03 | 1,90 | 2,03 | 5,45% | - |
| 03.03.2025 | 2,01 | 2,02 | 1,91 | 1,93 | -3,75% | 1.000,00 |
| 28.02.2025 | 2,09 | 2,09 | 1,98 | 2,00 | -3,85% | 1.000,00 |
| 27.02.2025 | 2,03 | 2,11 | 2,00 | 2,08 | 3,48% | 5,00 |
| 26.02.2025 | 2,00 | 2,11 | 2,00 | 2,01 | 1,52% | - |
| 25.02.2025 | 2,00 | 2,07 | 1,93 | 1,98 | -1,00% | - |
| 24.02.2025 | 2,16 | 2,16 | 1,95 | 2,00 | -7,41% | 349,00 |
| 21.02.2025 | 2,09 | 2,28 | 2,09 | 2,16 | 3,35% | 3.789,00 |
| 20.02.2025 | 2,31 | 2,31 | 2,01 | 2,09 | -9,91% | 1.020,00 |
| 19.02.2025 | 2,23 | 2,39 | 2,17 | 2,32 | 4,98% | - |
| 18.02.2025 | 2,45 | 2,53 | 2,17 | 2,21 | -12,65% | 987,00 |
| 17.02.2025 | 2,44 | 2,59 | 2,44 | 2,53 | 4,55% | - |
| 14.02.2025 | 2,41 | 2,65 | 2,37 | 2,42 | 0,41% | - |
| 13.02.2025 | 2,43 | 2,53 | 2,28 | 2,41 | -0,82% | 1.400,00 |
| 12.02.2025 | 2,22 | 2,51 | 2,20 | 2,43 | 9,95% | 8.290,00 |
| 11.02.2025 | 2,33 | 2,34 | 2,19 | 2,21 | -5,56% | - |
| 10.02.2025 | 2,31 | 2,46 | 2,31 | 2,34 | 1,74% | - |
| 07.02.2025 | 2,25 | 2,35 | 2,25 | 2,30 | 2,22% | 10.250,00 |
| 06.02.2025 | 2,11 | 2,31 | 2,10 | 2,25 | 8,17% | 2.315,00 |
| 05.02.2025 | 2,13 | 2,14 | 2,05 | 2,08 | -1,89% | 500,00 |
| 04.02.2025 | 2,05 | 2,21 | 2,05 | 2,12 | 4,43% | - |
| 03.02.2025 | 2,11 | 2,13 | 2,01 | 2,03 | -2,87% | 950,00 |
| 31.01.2025 | 2,23 | 2,30 | 2,07 | 2,09 | -5,86% | - |
| 30.01.2025 | 2,09 | 2,29 | 2,05 | 2,22 | 6,73% | - |
| 29.01.2025 | 2,15 | 2,21 | 2,05 | 2,08 | -2,35% | 200,00 |
| 28.01.2025 | 2,13 | 2,19 | 2,04 | 2,13 | 0,00% | - |
| 27.01.2025 | 2,13 | 2,18 | 2,03 | 2,13 | 0,00% | 75,00 |
| 24.01.2025 | 1,93 | 2,21 | 1,91 | 2,13 | 10,65% | - |
| 23.01.2025 | 1,87 | 1,95 | 1,86 | 1,93 | 2,39% | - |
| 22.01.2025 | 1,90 | 1,93 | 1,84 | 1,88 | -1,57% | - |
| 21.01.2025 | 1,87 | 1,98 | 1,87 | 1,91 | 2,14% | - |
| 20.01.2025 | 1,89 | 1,93 | 1,87 | 1,87 | -0,53% | 200,00 |
| 17.01.2025 | 1,83 | 1,95 | 1,81 | 1,88 | 3,30% | - |
| 16.01.2025 | 1,82 | 1,85 | 1,80 | 1,82 | 1,11% | - |
| 15.01.2025 | 1,80 | 1,85 | 1,78 | 1,80 | 0,00% | - |
| 14.01.2025 | 1,83 | 1,89 | 1,78 | 1,80 | 0,00% | - |