2,070€
0,98%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,03 | 2,12 | 2,00 | 2,09 | 1,95% | - |
| 21.08.2025 | 1,96 | 2,07 | 1,94 | 2,05 | 3,02% | 237,00 |
| 20.08.2025 | 1,97 | 2,12 | 1,79 | 1,99 | 1,27% | - |
| 19.08.2025 | 2,01 | 2,08 | 1,93 | 1,97 | -1,26% | - |
| 18.08.2025 | 1,73 | 2,17 | 1,73 | 1,99 | 15,03% | 1.503,00 |
| 15.08.2025 | 1,65 | 1,79 | 1,63 | 1,73 | 5,49% | - |
| 14.08.2025 | 1,69 | 1,72 | 1,63 | 1,64 | -2,96% | 10.000,00 |
| 13.08.2025 | 1,60 | 1,69 | 1,59 | 1,69 | 6,62% | - |
| 12.08.2025 | 1,57 | 1,61 | 1,56 | 1,59 | 1,93% | - |
| 11.08.2025 | 1,59 | 1,60 | 1,56 | 1,56 | -1,58% | - |
| 08.08.2025 | 1,59 | 1,61 | 1,57 | 1,58 | 0,00% | - |
| 07.08.2025 | 1,60 | 1,64 | 1,58 | 1,58 | -1,25% | - |
| 06.08.2025 | 1,61 | 1,74 | 1,59 | 1,60 | 0,00% | - |
| 05.08.2025 | 1,59 | 1,64 | 1,59 | 1,60 | 0,31% | 50,00 |
| 04.08.2025 | 1,58 | 1,64 | 1,58 | 1,60 | 1,27% | 2,00 |
| 01.08.2025 | 1,61 | 1,63 | 1,56 | 1,58 | -1,87% | - |
| 31.07.2025 | 1,63 | 1,65 | 1,61 | 1,61 | -0,93% | 2.051,00 |
| 30.07.2025 | 1,63 | 1,65 | 1,61 | 1,62 | 0,00% | - |
| 29.07.2025 | 1,67 | 1,72 | 1,62 | 1,62 | -2,41% | - |
| 28.07.2025 | 1,69 | 1,74 | 1,65 | 1,66 | -2,92% | 1,00 |
| 25.07.2025 | 1,74 | 1,76 | 1,69 | 1,71 | -0,58% | 2,00 |
| 24.07.2025 | 1,77 | 1,82 | 1,71 | 1,72 | -3,91% | - |
| 23.07.2025 | 1,70 | 1,80 | 1,65 | 1,79 | 5,29% | 300,00 |
| 22.07.2025 | 1,69 | 1,72 | 1,65 | 1,70 | 0,89% | - |
| 21.07.2025 | 1,71 | 1,78 | 1,68 | 1,69 | -0,59% | - |
| 18.07.2025 | 1,64 | 1,82 | 1,58 | 1,70 | 3,67% | 300,00 |
| 17.07.2025 | 1,59 | 1,68 | 1,58 | 1,64 | 2,83% | - |
| 16.07.2025 | 1,61 | 1,64 | 1,56 | 1,59 | -1,24% | - |
| 15.07.2025 | 1,51 | 1,65 | 1,51 | 1,61 | 4,89% | - |
| 14.07.2025 | 1,58 | 1,61 | 1,52 | 1,54 | -1,92% | - |
| 11.07.2025 | 1,57 | 1,61 | 1,56 | 1,57 | 0,64% | - |
| 10.07.2025 | 1,55 | 1,58 | 1,54 | 1,56 | 0,65% | 1.250,00 |
| 09.07.2025 | 1,57 | 1,59 | 1,54 | 1,55 | -1,59% | - |
| 08.07.2025 | 1,52 | 1,61 | 1,52 | 1,57 | 3,63% | 1.500,00 |
| 07.07.2025 | 1,50 | 1,59 | 1,49 | 1,52 | 2,02% | - |
| 04.07.2025 | 1,49 | 1,50 | 1,48 | 1,49 | -1,33% | - |
| 03.07.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,01% | - |
| 02.07.2025 | 1,48 | 1,51 | 1,48 | 1,49 | 0,34% | - |
| 01.07.2025 | 1,51 | 1,52 | 1,49 | 1,49 | -1,33% | - |
| 30.06.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 27.06.2025 | 1,50 | 1,53 | 1,48 | 1,51 | 1,00% | - |
| 26.06.2025 | 1,49 | 1,54 | 1,48 | 1,50 | -0,99% | - |
| 25.06.2025 | 1,52 | 1,56 | 1,48 | 1,51 | -1,31% | - |
| 24.06.2025 | 1,48 | 1,54 | 1,48 | 1,53 | 3,73% | - |
| 23.06.2025 | 1,47 | 1,51 | 1,46 | 1,48 | 0,68% | - |
| 20.06.2025 | 1,46 | 1,49 | 1,45 | 1,47 | 2,45% | - |
| 19.06.2025 | 1,47 | 1,47 | 1,43 | 1,43 | -3,05% | - |
| 18.06.2025 | 1,50 | 1,52 | 1,46 | 1,48 | -1,99% | - |
| 17.06.2025 | 1,53 | 1,55 | 1,50 | 1,51 | -0,33% | - |
| 16.06.2025 | 1,51 | 1,57 | 1,49 | 1,51 | 0,33% | - |
| 13.06.2025 | 1,57 | 1,57 | 1,49 | 1,51 | -4,44% | - |
| 12.06.2025 | 1,57 | 1,60 | 1,53 | 1,58 | -0,63% | 1.230,00 |
| 11.06.2025 | 1,60 | 1,66 | 1,57 | 1,59 | -0,63% | - |
| 10.06.2025 | 1,56 | 1,62 | 1,52 | 1,60 | 2,57% | - |
| 09.06.2025 | 1,49 | 1,59 | 1,48 | 1,56 | 4,36% | - |
| 06.06.2025 | 1,45 | 1,50 | 1,43 | 1,49 | 2,41% | - |
| 05.06.2025 | 1,46 | 1,49 | 1,43 | 1,46 | 0,34% | - |
| 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 |