2,790€
5,28%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.01.2025 | 2,61 | 2,82 | 2,61 | 2,81 | 6,04% | - |
| 16.01.2025 | 2,63 | 2,67 | 2,60 | 2,65 | 0,76% | - |
| 15.01.2025 | 2,58 | 2,65 | 2,56 | 2,63 | 0,77% | - |
| 14.01.2025 | 2,59 | 2,66 | 2,52 | 2,61 | 2,35% | - |
| 13.01.2025 | 2,55 | 2,60 | 2,50 | 2,55 | 0,00% | - |
| 10.01.2025 | 2,66 | 2,66 | 2,52 | 2,55 | -4,14% | - |
| 09.01.2025 | 2,63 | 2,66 | 2,63 | 2,66 | 0,76% | - |
| 08.01.2025 | 2,67 | 2,75 | 2,62 | 2,64 | -1,12% | - |
| 07.01.2025 | 2,56 | 2,71 | 2,53 | 2,67 | 4,30% | - |
| 06.01.2025 | 2,71 | 2,73 | 2,52 | 2,56 | -5,54% | - |
| 03.01.2025 | 2,74 | 2,77 | 2,68 | 2,71 | -1,09% | - |
| 02.01.2025 | 2,80 | 2,83 | 2,71 | 2,74 | -2,14% | - |
| 30.12.2024 | 2,84 | 2,84 | 2,80 | 2,80 | 0,00% | - |
| 27.12.2024 | 2,84 | 2,84 | 2,73 | 2,80 | -1,41% | - |
| 23.12.2024 | 2,70 | 2,91 | 2,70 | 2,84 | 2,16% | - |
| 20.12.2024 | 2,46 | 2,78 | 2,37 | 2,78 | 13,01% | - |
| 19.12.2024 | 2,46 | 2,54 | 2,44 | 2,46 | 0,00% | - |
| 18.12.2024 | 2,55 | 2,56 | 2,44 | 2,46 | -3,53% | - |
| 17.12.2024 | 2,54 | 2,60 | 2,51 | 2,55 | 0,39% | - |
| 16.12.2024 | 2,72 | 2,72 | 2,52 | 2,54 | -4,87% | - |
| 13.12.2024 | 2,82 | 2,84 | 2,66 | 2,67 | -5,32% | - |
| 12.12.2024 | 2,73 | 2,86 | 2,73 | 2,82 | 0,00% | 749,00 |
| 11.12.2024 | 2,86 | 2,88 | 2,81 | 2,82 | -1,40% | - |
| 10.12.2024 | 2,85 | 2,94 | 2,71 | 2,86 | 0,35% | 900,00 |
| 09.12.2024 | 2,77 | 2,92 | 2,73 | 2,85 | 2,89% | - |
| 06.12.2024 | 2,85 | 2,92 | 2,70 | 2,77 | -2,81% | - |
| 05.12.2024 | 2,80 | 2,86 | 2,76 | 2,85 | 1,79% | - |
| 04.12.2024 | 2,89 | 2,97 | 2,79 | 2,80 | -3,45% | - |
| 03.12.2024 | 2,81 | 2,91 | 2,77 | 2,90 | 3,20% | 1.000,00 |
| 02.12.2024 | 2,94 | 3,01 | 2,80 | 2,81 | -4,42% | - |
| 29.11.2024 | 2,87 | 3,03 | 2,77 | 2,94 | 3,16% | - |
| 28.11.2024 | 2,87 | 2,90 | 2,83 | 2,85 | -0,70% | - |
| 27.11.2024 | 2,85 | 2,99 | 2,70 | 2,87 | -2,05% | - |
| 26.11.2024 | 2,22 | 3,01 | 2,17 | 2,93 | 33,18% | 600,00 |
| 25.11.2024 | 2,25 | 2,28 | 2,17 | 2,20 | -2,22% | - |
| 22.11.2024 | 2,28 | 2,40 | 2,24 | 2,25 | -3,43% | - |
| 21.11.2024 | 2,36 | 2,40 | 2,30 | 2,33 | -1,27% | - |
| 20.11.2024 | 2,32 | 2,37 | 2,27 | 2,36 | 1,72% | - |
| 19.11.2024 | 2,34 | 2,36 | 2,29 | 2,32 | -0,85% | - |
| 18.11.2024 | 2,19 | 2,34 | 2,18 | 2,34 | 6,85% | - |
| 15.11.2024 | 2,18 | 2,26 | 2,16 | 2,19 | 0,46% | - |
| 14.11.2024 | 2,24 | 2,26 | 2,17 | 2,18 | -2,68% | - |
| 13.11.2024 | 2,24 | 2,30 | 2,21 | 2,24 | 0,00% | - |
| 12.11.2024 | 2,30 | 2,30 | 2,21 | 2,24 | -2,61% | - |
| 11.11.2024 | 2,22 | 2,32 | 2,22 | 2,30 | 3,60% | - |
| 08.11.2024 | 2,23 | 2,26 | 2,16 | 2,22 | 0,00% | - |
| 07.11.2024 | 2,20 | 2,28 | 2,16 | 2,22 | 0,91% | 75,00 |
| 06.11.2024 | 2,24 | 2,32 | 2,18 | 2,20 | -1,79% | - |
| 05.11.2024 | 2,21 | 2,28 | 2,20 | 2,24 | 1,36% | - |
| 04.11.2024 | 2,16 | 2,26 | 2,16 | 2,21 | 0,00% | - |
| 01.11.2024 | 2,18 | 2,27 | 2,15 | 2,21 | 2,31% | - |
| 31.10.2024 | 2,18 | 2,26 | 2,14 | 2,16 | -0,92% | - |
| 30.10.2024 | 2,17 | 2,24 | 2,13 | 2,18 | 0,46% | - |
| 29.10.2024 | 2,25 | 2,30 | 2,13 | 2,17 | -3,56% | - |
| 28.10.2024 | 2,18 | 2,30 | 2,15 | 2,25 | 3,21% | - |
| 25.10.2024 | 2,12 | 2,20 | 2,09 | 2,18 | 2,83% | - |
| 24.10.2024 | 2,10 | 2,17 | 2,07 | 2,12 | 0,95% | - |
| 23.10.2024 | 2,18 | 2,22 | 2,10 | 2,10 | -3,67% | - |
| 22.10.2024 | 2,08 | 2,22 | 2,06 | 2,18 | 4,81% | - |
| 21.10.2024 | 2,06 | 2,10 | 2,03 | 2,08 | 0,97% | - |
| 18.10.2024 | 1,97 | 2,06 | 1,91 | 2,06 | 5,64% | - |
| 17.10.2024 | 2,04 | 2,04 | 1,91 | 1,95 | -2,26% | - |
| 16.10.2024 | 1,91 | 2,04 | 1,89 | 2,00 | 4,72% | - |
| 15.10.2024 | 1,94 | 1,97 | 1,88 | 1,91 | -1,55% | - |
| 14.10.2024 | 1,95 | 1,99 | 1,91 | 1,94 | 0,78% | - |
| 11.10.2024 | 1,91 | 1,99 | 1,87 | 1,92 | 0,79% | - |
| 10.10.2024 | 1,87 | 1,95 | 1,87 | 1,91 | 1,33% | - |
| 09.10.2024 | 2,01 | 2,01 | 1,86 | 1,88 | -4,08% | - |
| 08.10.2024 | 2,04 | 2,06 | 1,82 | 1,96 | -3,92% | 2.000,00 |
| 07.10.2024 | 2,06 | 2,22 | 2,03 | 2,04 | -0,97% | - |
| 04.10.2024 | 1,98 | 2,10 | 1,91 | 2,06 | 4,04% | - |
| 03.10.2024 | 2,05 | 2,10 | 1,95 | 1,98 | -3,41% | - |
| 02.10.2024 | 1,93 | 2,29 | 1,93 | 2,05 | 6,49% | - |
| 01.10.2024 | 1,90 | 1,94 | 1,88 | 1,93 | 1,58% | - |
| 30.09.2024 | 1,86 | 2,01 | 1,84 | 1,90 | 1,88% | - |
| 27.09.2024 | 1,82 | 1,88 | 1,77 | 1,86 | 2,48% | - |
| 26.09.2024 | 1,65 | 1,82 | 1,63 | 1,82 | 10,33% | - |
| 25.09.2024 | 1,70 | 1,70 | 1,63 | 1,65 | -2,95% | - |
| 24.09.2024 | 1,65 | 1,74 | 1,64 | 1,70 | 3,04% | - |
| 23.09.2024 | 1,65 | 1,71 | 1,60 | 1,65 | 0,00% | - |
| 20.09.2024 | 1,70 | 1,71 | 1,65 | 1,65 | -2,95% | - |
| 19.09.2024 | 1,68 | 1,73 | 1,63 | 1,70 | 1,19% | - |
| 18.09.2024 | 1,69 | 1,73 | 1,67 | 1,68 | -0,59% | - |
| 17.09.2024 | 1,64 | 1,72 | 1,64 | 1,69 | 3,06% | - |
| 16.09.2024 | 1,67 | 1,71 | 1,64 | 1,64 | -1,80% | - |
| 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% | - |