1,740€
-1,42%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 1,77 | 1,77 | 1,72 | 1,77 | 0,28% | - |
| 29.01.2026 | 1,80 | 1,80 | 1,72 | 1,77 | 0,57% | - |
| 28.01.2026 | 1,77 | 1,77 | 1,76 | 1,76 | 2,33% | - |
| 27.01.2026 | 1,72 | 1,74 | 1,69 | 1,72 | -1,72% | - |
| 26.01.2026 | 1,72 | 1,75 | 1,69 | 1,75 | -2,24% | - |
| 23.01.2026 | 1,77 | 1,79 | 1,77 | 1,79 | 2,88% | - |
| 22.01.2026 | 1,75 | 1,76 | 1,73 | 1,74 | 5,47% | - |
| 21.01.2026 | 1,64 | 1,65 | 1,64 | 1,65 | -0,60% | - |
| 20.01.2026 | 1,68 | 1,68 | 1,65 | 1,66 | -2,65% | - |
| 16.01.2026 | 1,70 | 1,76 | 1,70 | 1,70 | -2,86% | - |
| 15.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 14.01.2026 | 1,76 | 1,80 | 1,73 | 1,74 | -0,57% | - |
| 13.01.2026 | 1,81 | 1,82 | 1,75 | 1,75 | -2,51% | - |
| 12.01.2026 | 1,76 | 1,80 | 1,76 | 1,80 | 2,87% | - |
| 09.01.2026 | 1,78 | 1,80 | 1,74 | 1,75 | -2,79% | - |
| 08.01.2026 | 1,82 | 1,82 | 1,79 | 1,80 | 4,66% | - |
| 07.01.2026 | 1,72 | 1,72 | 1,71 | 1,72 | -8,04% | - |
| 06.01.2026 | 1,80 | 1,90 | 1,78 | 1,87 | 7,80% | - |
| 05.01.2026 | 1,75 | 1,75 | 1,73 | 1,73 | 3,90% | - |
| 02.01.2026 | 1,64 | 1,67 | 1,64 | 1,67 | 2,15% | - |
| 30.12.2025 | 1,66 | 1,66 | 1,63 | 1,63 | -0,31% | - |
| 29.12.2025 | 1,62 | 1,64 | 1,62 | 1,64 | -0,30% | - |
| 23.12.2025 | 1,63 | 1,64 | 1,63 | 1,64 | 3,47% | - |
| 22.12.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,63% | - |
| 19.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -0,31% | - |
| 18.12.2025 | 1,60 | 1,62 | 1,60 | 1,60 | -3,03% | - |
| 17.12.2025 | 1,63 | 1,65 | 1,63 | 1,65 | -1,79% | - |
| 16.12.2025 | 1,67 | 1,68 | 1,67 | 1,68 | -0,88% | - |
| 15.12.2025 | 1,69 | 1,70 | 1,68 | 1,70 | 3,04% | - |
| 12.12.2025 | 1,74 | 1,78 | 1,65 | 1,65 | -6,00% | 352,00 |
| 11.12.2025 | 1,77 | 1,77 | 1,74 | 1,75 | 0,57% | - |
| 10.12.2025 | 1,74 | 1,75 | 1,73 | 1,74 | -2,79% | - |
| 09.12.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -0,28% | - |
| 08.12.2025 | 1,79 | 1,81 | 1,79 | 1,80 | 1,41% | - |
| 05.12.2025 | 1,75 | 1,77 | 1,75 | 1,77 | 0,57% | - |
| 04.12.2025 | 1,75 | 1,76 | 1,75 | 1,76 | 2,92% | - |
| 03.12.2025 | 1,74 | 1,75 | 1,71 | 1,71 | -5,00% | - |
| 02.12.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -1,10% | - |
| 01.12.2025 | 1,91 | 1,91 | 1,82 | 1,82 | -3,19% | - |
| 28.11.2025 | 1,86 | 1,90 | 1,86 | 1,88 | 1,35% | - |
| 27.11.2025 | 1,88 | 1,88 | 1,85 | 1,86 | -3,13% | - |
| 26.11.2025 | 1,90 | 1,93 | 1,89 | 1,92 | 1,06% | - |
| 25.11.2025 | 1,91 | 1,91 | 1,88 | 1,90 | 0,00% | - |
| 24.11.2025 | 1,86 | 1,90 | 1,86 | 1,90 | -0,26% | - |
| 21.11.2025 | 1,90 | 1,91 | 1,89 | 1,90 | -2,31% | - |
| 20.11.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 3,46% | - |
| 19.11.2025 | 1,88 | 1,88 | 1,87 | 1,88 | 7,12% | - |
| 18.11.2025 | 1,78 | 1,78 | 1,75 | 1,76 | -1,68% | - |
| 17.11.2025 | 1,82 | 1,82 | 1,78 | 1,79 | -0,56% | - |
| 14.11.2025 | 1,83 | 1,83 | 1,80 | 1,80 | -6,75% | 85,00 |
| 13.11.2025 | 1,87 | 1,95 | 1,87 | 1,93 | 3,77% | - |
| 12.11.2025 | 1,91 | 1,94 | 1,86 | 1,86 | -3,39% | - |
| 11.11.2025 | 1,93 | 1,93 | 1,91 | 1,92 | -0,26% | - |
| 10.11.2025 | 1,85 | 1,98 | 1,85 | 1,93 | 1,85% | - |
| 07.11.2025 | 1,87 | 1,89 | 1,87 | 1,89 | -1,05% | - |
| 06.11.2025 | 1,92 | 1,92 | 1,91 | 1,91 | 0,79% | - |
| 05.11.2025 | 1,89 | 1,90 | 1,89 | 1,90 | -1,56% | - |
| 04.11.2025 | 1,95 | 1,95 | 1,92 | 1,93 | -1,79% | 20,00 |
| 31.10.2025 | 1,96 | 1,97 | 1,96 | 1,96 | -1,01% | - |
| 30.10.2025 | 2,01 | 2,01 | 1,98 | 1,98 | 1,28% | - |
| 29.10.2025 | 1,93 | 1,97 | 1,93 | 1,96 | 3,17% | - |
| 28.10.2025 | 1,94 | 1,99 | 1,89 | 1,90 | -2,57% | - |
| 27.10.2025 | 1,87 | 1,97 | 1,87 | 1,95 | 2,91% | - |
| 24.10.2025 | 1,92 | 1,92 | 1,89 | 1,89 | 0,53% | - |
| 23.10.2025 | 1,88 | 1,89 | 1,86 | 1,88 | 1,35% | - |
| 22.10.2025 | 1,86 | 1,86 | 1,84 | 1,86 | -1,33% | - |
| 21.10.2025 | 1,91 | 1,91 | 1,88 | 1,88 | -0,79% | - |
| 20.10.2025 | 1,74 | 1,90 | 1,74 | 1,90 | 8,60% | - |
| 17.10.2025 | 1,75 | 1,75 | 1,74 | 1,75 | -5,42% | - |
| 16.10.2025 | 1,84 | 1,86 | 1,84 | 1,85 | -0,27% | 267,00 |
| 15.10.2025 | 1,91 | 1,95 | 1,85 | 1,85 | -2,89% | - |
| 14.10.2025 | 1,94 | 1,94 | 1,88 | 1,91 | -1,55% | 1.500,00 |
| 13.10.2025 | 1,89 | 1,94 | 1,89 | 1,94 | 0,52% | - |
| 10.10.2025 | 2,03 | 2,04 | 1,93 | 1,93 | -5,64% | - |
| 09.10.2025 | 2,06 | 2,11 | 2,02 | 2,04 | -3,32% | 250,00 |
| 08.10.2025 | 2,12 | 2,12 | 2,11 | 2,11 | 0,00% | - |
| 07.10.2025 | 2,11 | 2,12 | 2,06 | 2,11 | -0,47% | 260,00 |
| 06.10.2025 | 2,10 | 2,14 | 2,08 | 2,12 | 0,95% | 2,00 |
| 03.10.2025 | 2,12 | 2,15 | 2,06 | 2,10 | -2,33% | 1,00 |
| 02.10.2025 | 2,13 | 2,19 | 2,12 | 2,15 | 1,42% | - |
| 01.10.2025 | 2,18 | 2,20 | 2,11 | 2,12 | -2,30% | 132,00 |
| 30.09.2025 | 2,23 | 2,26 | 2,17 | 2,17 | -2,69% | - |
| 29.09.2025 | 2,24 | 2,30 | 2,22 | 2,23 | 1,83% | 250,00 |
| 26.09.2025 | 2,29 | 2,32 | 2,19 | 2,19 | -5,19% | - |
| 25.09.2025 | 2,31 | 2,32 | 2,26 | 2,31 | 1,76% | - |
| 24.09.2025 | 2,24 | 2,32 | 2,24 | 2,27 | 1,79% | - |
| 23.09.2025 | 2,25 | 2,28 | 2,22 | 2,23 | -0,45% | - |
| 22.09.2025 | 2,21 | 2,26 | 2,16 | 2,24 | 2,28% | 4.000,00 |
| 19.09.2025 | 2,24 | 2,25 | 2,17 | 2,19 | -1,35% | - |
| 18.09.2025 | 2,27 | 2,27 | 2,20 | 2,22 | -3,06% | - |
| 17.09.2025 | 2,23 | 2,30 | 2,20 | 2,29 | 3,15% | - |
| 16.09.2025 | 2,19 | 2,22 | 2,16 | 2,22 | 2,30% | - |
| 15.09.2025 | 2,21 | 2,29 | 2,17 | 2,17 | -1,81% | 200,00 |
| 12.09.2025 | 2,23 | 2,28 | 2,21 | 2,21 | -0,45% | 1.560,00 |
| 11.09.2025 | 2,21 | 2,30 | 2,18 | 2,22 | -5,93% | - |
| 10.09.2025 | 2,39 | 2,42 | 2,35 | 2,36 | 2,16% | 2.000,00 |
| 09.09.2025 | 2,31 | 2,33 | 2,29 | 2,31 | -0,43% | - |
| 08.09.2025 | 2,29 | 2,37 | 2,27 | 2,32 | 0,43% | - |
| 05.09.2025 | 2,33 | 2,36 | 2,30 | 2,31 | -0,86% | - |
| 04.09.2025 | 2,31 | 2,34 | 2,27 | 2,33 | 0,87% | - |