1,665€
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,67 | 1,71 | 1,65 | 1,67 | 0,00% | - |
| 13.09.2024 | 1,68 | 1,71 | 1,63 | 1,67 | -0,60% | - |
| 12.09.2024 | 1,67 | 1,70 | 1,64 | 1,68 | 0,00% | - |
| 11.09.2024 | 1,66 | 1,70 | 1,66 | 1,68 | 0,60% | - |
| 10.09.2024 | 1,59 | 1,68 | 1,57 | 1,67 | 5,05% | - |
| 09.09.2024 | 1,64 | 1,67 | 1,59 | 1,59 | -3,06% | - |
| 06.09.2024 | 1,66 | 1,73 | 1,62 | 1,64 | -1,21% | - |
| 05.09.2024 | 1,59 | 1,68 | 1,57 | 1,66 | 4,42% | - |
| 04.09.2024 | 1,62 | 1,67 | 1,59 | 1,59 | -1,86% | - |
| 03.09.2024 | 1,67 | 1,68 | 1,59 | 1,62 | -3,00% | - |
| 02.09.2024 | 1,67 | 1,68 | 1,64 | 1,67 | 0,00% | - |
| 30.08.2024 | 1,62 | 1,67 | 1,62 | 1,67 | 1,83% | - |
| 29.08.2024 | 1,61 | 1,68 | 1,61 | 1,64 | 1,55% | - |
| 28.08.2024 | 1,70 | 1,73 | 1,61 | 1,61 | -5,01% | - |
| 27.08.2024 | 1,70 | 1,74 | 1,66 | 1,70 | 0,00% | - |
| 26.08.2024 | 1,69 | 1,71 | 1,64 | 1,70 | 2,42% | - |
| 23.08.2024 | 1,67 | 1,73 | 1,66 | 1,66 | -0,60% | - |
| 22.08.2024 | 1,69 | 1,73 | 1,67 | 1,67 | -1,77% | - |
| 21.08.2024 | 1,66 | 1,71 | 1,65 | 1,70 | 2,42% | - |
| 20.08.2024 | 1,74 | 1,76 | 1,64 | 1,66 | -3,78% | - |
| 19.08.2024 | 1,66 | 1,74 | 1,64 | 1,72 | 4,56% | - |
| 16.08.2024 | 1,68 | 1,68 | 1,62 | 1,65 | -0,60% | - |
| 15.08.2024 | 1,49 | 1,67 | 1,49 | 1,66 | 10,70% | - |
| 14.08.2024 | 1,56 | 1,58 | 1,50 | 1,50 | -4,17% | - |
| 13.08.2024 | 1,53 | 1,59 | 1,52 | 1,56 | 2,30% | - |
| 12.08.2024 | 1,52 | 1,55 | 1,51 | 1,53 | 0,66% | - |
| 09.08.2024 | 1,55 | 1,57 | 1,52 | 1,52 | -1,94% | - |
| 08.08.2024 | 1,54 | 1,60 | 1,53 | 1,55 | 0,65% | - |
| 07.08.2024 | 1,60 | 1,60 | 1,54 | 1,54 | -2,54% | - |
| 06.08.2024 | 1,59 | 1,61 | 1,58 | 1,58 | -0,63% | - |
| 05.08.2024 | 1,64 | 1,68 | 1,54 | 1,59 | -3,06% | - |
| 02.08.2024 | 1,65 | 1,66 | 1,60 | 1,64 | -0,61% | - |
| 01.08.2024 | 1,77 | 1,80 | 1,65 | 1,65 | -6,80% | - |
| 31.07.2024 | 1,72 | 1,79 | 1,70 | 1,77 | 2,92% | - |
| 30.07.2024 | 1,75 | 1,78 | 1,71 | 1,72 | -2,00% | - |
| 29.07.2024 | 1,79 | 1,79 | 1,75 | 1,75 | -0,28% | - |
| 26.07.2024 | 1,76 | 1,78 | 1,73 | 1,76 | 0,00% | - |
| 25.07.2024 | 1,73 | 1,80 | 1,72 | 1,76 | 1,74% | - |
| 24.07.2024 | 1,83 | 1,83 | 1,73 | 1,73 | -5,48% | - |
| 23.07.2024 | 1,84 | 1,85 | 1,81 | 1,83 | -0,54% | - |
| 22.07.2024 | 1,81 | 1,88 | 1,80 | 1,84 | 2,23% | - |
| 19.07.2024 | 1,90 | 1,91 | 1,79 | 1,80 | -4,27% | - |
| 18.07.2024 | 1,90 | 1,95 | 1,84 | 1,88 | -1,57% | - |
| 17.07.2024 | 1,76 | 1,92 | 1,72 | 1,91 | 8,55% | - |
| 16.07.2024 | 1,79 | 1,83 | 1,71 | 1,76 | -1,68% | - |
| 15.07.2024 | 1,64 | 1,81 | 1,61 | 1,79 | 9,17% | - |
| 12.07.2024 | 1,67 | 1,69 | 1,62 | 1,64 | -1,80% | - |
| 11.07.2024 | 1,66 | 1,71 | 1,65 | 1,67 | 0,60% | - |
| 10.07.2024 | 1,70 | 1,73 | 1,66 | 1,66 | -2,36% | - |
| 09.07.2024 | 1,74 | 1,76 | 1,69 | 1,70 | -0,59% | - |
| 08.07.2024 | 1,73 | 1,77 | 1,65 | 1,71 | -1,16% | - |
| 05.07.2024 | 1,71 | 1,75 | 1,61 | 1,73 | 1,17% | - |
| 04.07.2024 | 1,73 | 1,74 | 1,61 | 1,71 | -1,45% | - |
| 03.07.2024 | 1,82 | 1,83 | 1,72 | 1,73 | -1,98% | - |
| 02.07.2024 | 1,79 | 1,82 | 1,76 | 1,77 | -1,12% | - |
| 01.07.2024 | 1,86 | 1,88 | 1,78 | 1,79 | -3,77% | - |
| 28.06.2024 | 1,75 | 1,89 | 1,71 | 1,86 | 6,00% | - |
| 27.06.2024 | 1,78 | 1,81 | 1,75 | 1,75 | -1,41% | - |
| 26.06.2024 | 1,89 | 1,90 | 1,77 | 1,78 | -6,08% | - |
| 25.06.2024 | 1,84 | 1,95 | 1,84 | 1,89 | 0,80% | - |
| 24.06.2024 | 1,76 | 1,89 | 1,72 | 1,88 | 6,84% | - |
| 21.06.2024 | 1,77 | 1,79 | 1,71 | 1,76 | -0,57% | - |
| 20.06.2024 | 1,74 | 1,83 | 1,72 | 1,77 | 1,44% | - |
| 19.06.2024 | 1,81 | 1,82 | 1,74 | 1,74 | -1,97% | - |
| 18.06.2024 | 1,66 | 1,78 | 1,62 | 1,78 | 7,25% | - |
| 17.06.2024 | 1,68 | 1,74 | 1,62 | 1,66 | -1,19% | - |
| 14.06.2024 | 1,56 | 1,73 | 1,56 | 1,68 | 7,72% | - |
| 13.06.2024 | 1,45 | 1,60 | 1,42 | 1,56 | 9,51% | - |
| 12.06.2024 | 1,46 | 1,49 | 1,42 | 1,42 | -2,41% | - |
| 11.06.2024 | 1,46 | 1,50 | 1,43 | 1,46 | 0,00% | - |
| 10.06.2024 | 1,50 | 1,52 | 1,43 | 1,46 | -2,68% | - |
| 07.06.2024 | 1,53 | 1,54 | 1,50 | 1,50 | -1,97% | 2.700,00 |
| 06.06.2024 | 1,55 | 1,57 | 1,52 | 1,53 | -1,29% | - |
| 05.06.2024 | 1,56 | 1,59 | 1,53 | 1,55 | -0,64% | - |
| 04.06.2024 | 1,55 | 1,61 | 1,54 | 1,56 | 0,32% | - |
| 03.06.2024 | 1,57 | 1,63 | 1,55 | 1,55 | -0,96% | - |
| 31.05.2024 | 1,57 | 1,59 | 1,55 | 1,57 | 0,00% | - |
| 30.05.2024 | 1,58 | 1,60 | 1,57 | 1,57 | -0,63% | - |
| 29.05.2024 | 1,59 | 1,61 | 1,56 | 1,58 | -0,63% | - |
| 28.05.2024 | 1,51 | 1,65 | 1,50 | 1,59 | 1,60% | - |
| 27.05.2024 | 1,55 | 1,56 | 1,50 | 1,56 | -1,58% | - |
| 24.05.2024 | 1,61 | 1,64 | 1,55 | 1,59 | -1,86% | - |
| 23.05.2024 | 1,68 | 1,72 | 1,60 | 1,62 | -3,58% | - |
| 22.05.2024 | 1,70 | 1,75 | 1,67 | 1,68 | -1,18% | - |
| 21.05.2024 | 1,74 | 1,83 | 1,68 | 1,70 | -2,59% | - |
| 20.05.2024 | 1,75 | 1,80 | 1,72 | 1,74 | -0,29% | - |
| 17.05.2024 | 1,86 | 1,86 | 1,73 | 1,75 | -2,79% | - |
| 16.05.2024 | 1,84 | 1,85 | 1,78 | 1,80 | -3,23% | - |
| 15.05.2024 | 1,90 | 1,93 | 1,82 | 1,86 | -2,11% | - |
| 14.05.2024 | 1,96 | 2,01 | 1,89 | 1,90 | -3,07% | - |
| 13.05.2024 | 2,03 | 2,03 | 1,92 | 1,96 | 0,00% | - |
| 10.05.2024 | 2,11 | 2,17 | 1,94 | 1,96 | -7,35% | - |
| 09.05.2024 | 2,19 | 2,20 | 2,09 | 2,11 | -3,21% | - |
| 08.05.2024 | 2,26 | 2,28 | 2,16 | 2,18 | -3,54% | - |
| 07.05.2024 | 2,32 | 2,34 | 2,26 | 2,26 | -2,59% | - |
| 06.05.2024 | 2,32 | 2,37 | 2,26 | 2,32 | 0,00% | - |
| 03.05.2024 | 2,26 | 2,32 | 2,24 | 2,32 | 2,65% | - |
| 02.05.2024 | 2,28 | 2,33 | 2,23 | 2,26 | 1,80% | - |
| 30.04.2024 | 2,32 | 2,34 | 2,22 | 2,22 | -4,31% | - |
| 29.04.2024 | 2,30 | 2,35 | 2,26 | 2,32 | 0,87% | - |