2,640€
0,76%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 2,63 | 2,66 | 2,57 | 2,64 | 0,76% | - |
| 04.06.2025 | 2,62 | 2,66 | 2,60 | 2,62 | 0,38% | - |
| 03.06.2025 | 2,59 | 2,64 | 2,55 | 2,61 | 0,38% | 1.200,00 |
| 02.06.2025 | 2,61 | 2,62 | 2,45 | 2,60 | -0,76% | - |
| 30.05.2025 | 2,63 | 2,65 | 2,57 | 2,62 | -0,76% | - |
| 29.05.2025 | 2,61 | 2,67 | 2,60 | 2,64 | 0,76% | - |
| 28.05.2025 | 2,56 | 2,65 | 2,55 | 2,62 | 2,34% | - |
| 27.05.2025 | 2,51 | 2,60 | 2,49 | 2,56 | 1,99% | - |
| 26.05.2025 | 2,50 | 2,53 | 2,49 | 2,51 | 1,62% | - |
| 23.05.2025 | 2,47 | 2,49 | 2,44 | 2,47 | 0,00% | - |
| 22.05.2025 | 2,47 | 2,54 | 2,46 | 2,47 | 0,00% | - |
| 21.05.2025 | 2,55 | 2,60 | 2,45 | 2,47 | -3,14% | - |
| 20.05.2025 | 2,65 | 2,65 | 2,51 | 2,55 | -3,04% | - |
| 19.05.2025 | 2,64 | 2,66 | 2,57 | 2,63 | 0,00% | - |
| 16.05.2025 | 2,55 | 2,68 | 2,48 | 2,63 | 3,14% | - |
| 15.05.2025 | 2,59 | 2,63 | 2,50 | 2,55 | -2,30% | - |
| 14.05.2025 | 2,67 | 2,69 | 2,60 | 2,61 | -2,25% | - |
| 13.05.2025 | 2,69 | 2,72 | 2,65 | 2,67 | -0,74% | 350,00 |
| 12.05.2025 | 2,60 | 2,71 | 2,60 | 2,69 | 3,07% | - |
| 09.05.2025 | 2,59 | 2,65 | 2,56 | 2,61 | 0,77% | - |
| 08.05.2025 | 2,60 | 2,64 | 2,43 | 2,59 | -0,38% | - |
| 07.05.2025 | 2,52 | 2,63 | 2,52 | 2,60 | 2,36% | - |
| 06.05.2025 | 2,49 | 2,60 | 2,45 | 2,54 | 2,83% | - |
| 05.05.2025 | 2,38 | 2,54 | 2,36 | 2,47 | 2,07% | - |
| 02.05.2025 | 2,40 | 2,44 | 2,31 | 2,42 | 0,83% | - |
| 30.04.2025 | 2,44 | 2,44 | 2,34 | 2,40 | 0,00% | - |
| 29.04.2025 | 2,42 | 2,44 | 2,34 | 2,40 | -0,83% | - |
| 28.04.2025 | 2,35 | 2,45 | 2,29 | 2,42 | 2,98% | - |
| 25.04.2025 | 2,34 | 2,36 | 2,30 | 2,35 | 0,00% | - |
| 24.04.2025 | 2,34 | 2,36 | 2,27 | 2,35 | 0,43% | - |
| 23.04.2025 | 2,27 | 2,38 | 2,20 | 2,34 | 3,08% | - |
| 22.04.2025 | 2,23 | 2,27 | 2,13 | 2,27 | 1,79% | - |
| 17.04.2025 | 2,12 | 2,27 | 2,12 | 2,23 | 4,21% | - |
| 16.04.2025 | 2,29 | 2,29 | 2,14 | 2,14 | -6,14% | - |
| 15.04.2025 | 2,28 | 2,32 | 2,24 | 2,28 | 0,00% | - |
| 14.04.2025 | 2,13 | 2,40 | 2,06 | 2,28 | 7,55% | - |
| 11.04.2025 | 2,07 | 2,12 | 1,97 | 2,12 | 4,43% | - |
| 10.04.2025 | 2,06 | 2,10 | 1,94 | 2,03 | -0,49% | - |
| 09.04.2025 | 1,99 | 2,06 | 1,85 | 2,04 | 2,77% | - |
| 08.04.2025 | 1,98 | 2,08 | 1,94 | 1,99 | 0,51% | - |
| 07.04.2025 | 2,06 | 2,10 | 1,77 | 1,98 | -5,05% | - |
| 04.04.2025 | 2,40 | 2,40 | 2,07 | 2,08 | -12,97% | - |
| 03.04.2025 | 2,42 | 2,42 | 2,34 | 2,39 | -2,85% | - |
| 02.04.2025 | 2,48 | 2,51 | 2,43 | 2,46 | -0,81% | - |
| 01.04.2025 | 2,50 | 2,55 | 2,45 | 2,48 | -0,80% | - |
| 31.03.2025 | 2,47 | 2,52 | 2,41 | 2,50 | 1,21% | - |
| 28.03.2025 | 2,54 | 2,54 | 2,41 | 2,47 | -2,76% | - |
| 27.03.2025 | 2,54 | 2,55 | 2,46 | 2,54 | 2,83% | - |
| 26.03.2025 | 2,47 | 2,53 | 2,46 | 2,47 | 0,00% | - |
| 25.03.2025 | 2,60 | 2,60 | 2,46 | 2,47 | -5,00% | - |
| 24.03.2025 | 2,64 | 2,66 | 2,52 | 2,60 | -1,52% | - |
| 21.03.2025 | 2,71 | 2,73 | 2,63 | 2,64 | -0,75% | - |
| 20.03.2025 | 2,73 | 2,85 | 2,62 | 2,66 | -3,62% | - |
| 19.03.2025 | 2,57 | 2,81 | 2,57 | 2,76 | 6,56% | - |
| 18.03.2025 | 2,58 | 2,62 | 2,53 | 2,59 | 0,39% | - |
| 17.03.2025 | 2,53 | 2,65 | 2,47 | 2,58 | 1,98% | - |
| 14.03.2025 | 2,54 | 2,61 | 2,49 | 2,53 | -0,39% | - |
| 13.03.2025 | 2,49 | 2,55 | 2,45 | 2,54 | 2,01% | - |
| 12.03.2025 | 2,50 | 2,56 | 2,46 | 2,49 | -1,58% | - |
| 11.03.2025 | 2,45 | 2,54 | 2,38 | 2,53 | 2,85% | - |
| 10.03.2025 | 2,56 | 2,57 | 2,38 | 2,46 | -3,91% | - |
| 07.03.2025 | 2,57 | 2,63 | 2,52 | 2,56 | 0,39% | 250,00 |
| 06.03.2025 | 2,55 | 2,61 | 2,54 | 2,55 | -1,92% | - |
| 05.03.2025 | 2,52 | 2,62 | 2,48 | 2,60 | 3,17% | - |
| 04.03.2025 | 2,60 | 2,61 | 2,49 | 2,52 | -3,08% | - |
| 03.03.2025 | 2,68 | 2,71 | 2,56 | 2,60 | -2,99% | - |
| 28.02.2025 | 2,77 | 2,77 | 2,65 | 2,68 | -0,37% | - |
| 27.02.2025 | 2,77 | 2,85 | 2,67 | 2,69 | -3,24% | - |
| 26.02.2025 | 2,74 | 2,81 | 2,69 | 2,78 | 3,35% | - |
| 25.02.2025 | 2,69 | 2,75 | 2,66 | 2,69 | -0,74% | - |
| 24.02.2025 | 2,82 | 2,92 | 2,69 | 2,71 | -4,58% | - |
| 21.02.2025 | 3,05 | 3,19 | 2,84 | 2,84 | -7,49% | - |
| 20.02.2025 | 2,91 | 3,10 | 2,89 | 3,07 | 5,86% | - |
| 19.02.2025 | 3,00 | 3,07 | 2,88 | 2,90 | -3,33% | - |
| 18.02.2025 | 3,14 | 3,17 | 2,93 | 3,00 | -3,85% | - |
| 17.02.2025 | 3,14 | 3,16 | 3,12 | 3,12 | -0,64% | - |
| 14.02.2025 | 2,86 | 3,18 | 2,81 | 3,14 | 9,79% | - |
| 13.02.2025 | 2,87 | 2,88 | 2,83 | 2,86 | -0,69% | - |
| 12.02.2025 | 2,87 | 2,91 | 2,85 | 2,88 | 0,00% | - |
| 11.02.2025 | 2,90 | 2,92 | 2,85 | 2,88 | -0,69% | - |
| 10.02.2025 | 2,86 | 2,94 | 2,83 | 2,90 | 1,05% | - |
| 07.02.2025 | 2,85 | 2,94 | 2,80 | 2,87 | 0,00% | - |
| 06.02.2025 | 2,65 | 2,90 | 2,65 | 2,87 | 8,30% | - |
| 05.02.2025 | 2,70 | 2,70 | 2,60 | 2,65 | -1,49% | - |
| 04.02.2025 | 2,67 | 2,74 | 2,63 | 2,69 | 0,75% | - |
| 03.02.2025 | 2,73 | 2,77 | 2,65 | 2,67 | -2,55% | - |
| 31.01.2025 | 2,81 | 2,89 | 2,72 | 2,74 | -3,86% | - |
| 30.01.2025 | 2,79 | 2,90 | 2,75 | 2,85 | 2,52% | - |
| 29.01.2025 | 2,84 | 2,87 | 2,75 | 2,78 | -1,42% | - |
| 28.01.2025 | 2,83 | 2,87 | 2,75 | 2,82 | -0,35% | - |
| 27.01.2025 | 2,85 | 2,88 | 2,75 | 2,83 | 1,07% | - |
| 24.01.2025 | 2,83 | 2,84 | 2,77 | 2,80 | -1,06% | - |
| 23.01.2025 | 2,84 | 2,89 | 2,80 | 2,83 | -0,35% | - |
| 22.01.2025 | 2,86 | 2,96 | 2,77 | 2,84 | -1,39% | - |
| 21.01.2025 | 2,76 | 2,88 | 2,73 | 2,88 | 5,11% | - |
| 20.01.2025 | 2,79 | 2,79 | 2,73 | 2,74 | -2,49% | - |
| 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% | - |