1,010€
-6,26%
Echtzeit-Aktienkurs iQIYI
Bid:
Ask:
Aktienkurse zur iQIYI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.04.2026 | 1,04 | 1,06 | 1,00 | 1,00 | -6,77% | 270,00 |
| 23.04.2026 | 1,07 | 1,08 | 1,07 | 1,08 | -4,65% | - |
| 22.04.2026 | 1,13 | 1,14 | 1,12 | 1,13 | -5,44% | - |
| 21.04.2026 | 1,19 | 1,22 | 1,18 | 1,20 | 0,21% | - |
| 20.04.2026 | 1,20 | 1,24 | 1,16 | 1,19 | -0,21% | 21.000,00 |
| 17.04.2026 | 1,19 | 1,20 | 1,18 | 1,20 | 0,21% | - |
| 16.04.2026 | 1,19 | 1,21 | 1,19 | 1,19 | 0,00% | - |
| 15.04.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 9,91% | - |
| 14.04.2026 | 1,09 | 1,09 | 1,08 | 1,09 | 1,88% | - |
| 13.04.2026 | 1,06 | 1,07 | 1,06 | 1,07 | -2,96% | - |
| 10.04.2026 | 1,10 | 1,13 | 1,10 | 1,10 | -4,15% | - |
| 09.04.2026 | 1,16 | 1,16 | 1,15 | 1,15 | -1,51% | - |
| 08.04.2026 | 1,17 | 1,19 | 1,16 | 1,16 | 0,65% | - |
| 07.04.2026 | 1,17 | 1,17 | 1,16 | 1,16 | -1,70% | - |
| 02.04.2026 | 1,20 | 1,20 | 1,17 | 1,18 | 0,43% | - |
| 01.04.2026 | 1,19 | 1,19 | 1,16 | 1,17 | 2,63% | - |
| 31.03.2026 | 1,12 | 1,14 | 1,12 | 1,14 | 6,54% | - |
| 30.03.2026 | 1,05 | 1,10 | 1,05 | 1,07 | -1,83% | - |
| 27.03.2026 | 1,07 | 1,10 | 1,07 | 1,09 | -0,91% | - |
| 26.03.2026 | 1,10 | 1,10 | 1,09 | 1,10 | 0,00% | - |
| 25.03.2026 | 1,06 | 1,13 | 1,06 | 1,10 | 1,85% | - |
| 24.03.2026 | 1,09 | 1,09 | 1,08 | 1,08 | 2,86% | - |
| 23.03.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -2,33% | - |
| 20.03.2026 | 1,06 | 1,08 | 1,06 | 1,08 | 0,00% | - |
| 19.03.2026 | 1,10 | 1,10 | 1,08 | 1,08 | -4,87% | - |
| 18.03.2026 | 1,10 | 1,14 | 1,10 | 1,13 | -1,31% | - |
| 17.03.2026 | 1,14 | 1,15 | 1,14 | 1,15 | -2,14% | - |
| 16.03.2026 | 1,15 | 1,17 | 1,15 | 1,17 | 2,63% | - |
| 13.03.2026 | 1,13 | 1,15 | 1,13 | 1,14 | -2,56% | - |
| 12.03.2026 | 1,17 | 1,18 | 1,17 | 1,17 | -3,31% | - |
| 11.03.2026 | 1,21 | 1,22 | 1,19 | 1,21 | 2,54% | - |
| 10.03.2026 | 1,18 | 1,19 | 1,18 | 1,18 | -5,98% | - |
| 09.03.2026 | 1,27 | 1,27 | 1,25 | 1,26 | -2,71% | - |
| 06.03.2026 | 1,28 | 1,29 | 1,28 | 1,29 | 1,57% | 2.000,00 |
| 05.03.2026 | 1,28 | 1,29 | 1,24 | 1,27 | -1,17% | 2,00 |
| 04.03.2026 | 1,29 | 1,30 | 1,28 | 1,29 | -4,81% | - |
| 03.03.2026 | 1,35 | 1,38 | 1,33 | 1,35 | 0,37% | - |
| 02.03.2026 | 1,38 | 1,39 | 1,35 | 1,35 | -7,56% | - |
| 27.02.2026 | 1,45 | 1,46 | 1,45 | 1,46 | -5,52% | - |
| 26.02.2026 | 1,51 | 1,59 | 1,50 | 1,54 | 2,67% | - |
| 25.02.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -0,66% | - |
| 24.02.2026 | 1,51 | 1,52 | 1,51 | 1,51 | -2,58% | - |
| 23.02.2026 | 1,56 | 1,56 | 1,55 | 1,55 | 2,99% | - |
| 20.02.2026 | 1,51 | 1,52 | 1,50 | 1,51 | 1,01% | - |
| 19.02.2026 | 1,50 | 1,51 | 1,49 | 1,49 | -1,32% | - |
| 18.02.2026 | 1,49 | 1,52 | 1,49 | 1,51 | 1,34% | - |
| 17.02.2026 | 1,51 | 1,54 | 1,49 | 1,49 | -1,97% | - |
| 16.02.2026 | 1,52 | 1,52 | 1,51 | 1,52 | 1,00% | - |
| 13.02.2026 | 1,54 | 1,55 | 1,50 | 1,51 | -7,95% | 160,00 |
| 12.02.2026 | 1,64 | 1,65 | 1,62 | 1,64 | -1,80% | - |
| 11.02.2026 | 1,67 | 1,67 | 1,66 | 1,67 | 0,91% | - |
| 10.02.2026 | 1,65 | 1,69 | 1,64 | 1,65 | -1,79% | - |
| 09.02.2026 | 1,68 | 1,68 | 1,68 | 1,68 | 2,13% | - |
| 06.02.2026 | 1,64 | 1,66 | 1,64 | 1,65 | 0,00% | 8,00 |
| 05.02.2026 | 1,66 | 1,66 | 1,64 | 1,65 | -0,60% | - |
| 04.02.2026 | 1,66 | 1,67 | 1,64 | 1,66 | -2,65% | - |
| 03.02.2026 | 1,69 | 1,71 | 1,69 | 1,70 | -0,58% | - |
| 02.02.2026 | 1,74 | 1,74 | 1,70 | 1,71 | -3,39% | - |
| 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% | - |