3,880€
1,04%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.10.2025 | 3,89 | 3,90 | 3,87 | 3,89 | 1,30% | - |
| 02.10.2025 | 3,76 | 3,86 | 3,73 | 3,84 | 3,23% | - |
| 01.10.2025 | 3,62 | 3,81 | 3,61 | 3,72 | 1,92% | - |
| 30.09.2025 | 3,72 | 3,75 | 3,61 | 3,65 | -3,95% | - |
| 29.09.2025 | 3,83 | 3,87 | 3,79 | 3,80 | -0,78% | - |
| 26.09.2025 | 3,75 | 3,83 | 3,52 | 3,83 | 1,86% | - |
| 25.09.2025 | 3,55 | 3,80 | 3,48 | 3,76 | 5,32% | - |
| 24.09.2025 | 3,53 | 3,62 | 3,52 | 3,57 | 0,00% | - |
| 23.09.2025 | 3,42 | 3,63 | 3,40 | 3,57 | 8,51% | - |
| 22.09.2025 | 3,33 | 3,39 | 3,24 | 3,29 | -2,66% | - |
| 19.09.2025 | 3,36 | 3,40 | 3,33 | 3,38 | -2,03% | - |
| 18.09.2025 | 3,49 | 3,58 | 3,45 | 3,45 | -0,29% | - |
| 17.09.2025 | 3,51 | 3,53 | 3,46 | 3,46 | -6,23% | - |
| 16.09.2025 | 3,72 | 3,72 | 3,69 | 3,69 | -0,81% | - |
| 15.09.2025 | 3,63 | 3,73 | 3,63 | 3,72 | 1,64% | - |
| 12.09.2025 | 3,69 | 3,70 | 3,65 | 3,66 | 1,39% | - |
| 11.09.2025 | 3,51 | 3,64 | 3,50 | 3,61 | -0,28% | - |
| 10.09.2025 | 3,61 | 3,62 | 3,61 | 3,62 | 3,43% | - |
| 09.09.2025 | 3,57 | 3,59 | 3,48 | 3,50 | -9,33% | - |
| 08.09.2025 | 3,77 | 3,86 | 3,77 | 3,86 | 2,39% | - |
| 05.09.2025 | 3,85 | 3,88 | 3,74 | 3,77 | -2,08% | - |
| 04.09.2025 | 4,07 | 4,07 | 3,85 | 3,85 | -5,17% | - |
| 03.09.2025 | 4,01 | 4,07 | 3,93 | 4,06 | 1,75% | - |
| 02.09.2025 | 3,91 | 4,06 | 3,88 | 3,99 | 1,01% | - |
| 01.09.2025 | 3,91 | 3,95 | 3,88 | 3,95 | 1,80% | - |
| 29.08.2025 | 3,91 | 3,97 | 3,86 | 3,88 | -1,02% | - |
| 28.08.2025 | 3,98 | 4,05 | 3,90 | 3,92 | -1,75% | - |
| 27.08.2025 | 4,18 | 4,21 | 3,96 | 3,99 | -4,09% | - |
| 26.08.2025 | 3,95 | 4,16 | 3,88 | 4,16 | 5,32% | - |
| 25.08.2025 | 4,06 | 4,06 | 3,90 | 3,95 | -1,74% | - |
| 22.08.2025 | 4,08 | 4,15 | 4,00 | 4,02 | -0,99% | - |
| 21.08.2025 | 4,14 | 4,23 | 3,89 | 4,06 | -3,33% | - |
| 20.08.2025 | 4,17 | 4,20 | 4,02 | 4,20 | 0,48% | - |
| 19.08.2025 | 4,35 | 4,45 | 4,12 | 4,18 | -3,02% | - |
| 18.08.2025 | 3,93 | 4,34 | 3,93 | 4,31 | 8,84% | - |
| 15.08.2025 | 3,67 | 4,02 | 3,64 | 3,96 | 8,20% | - |
| 14.08.2025 | 3,69 | 3,77 | 3,59 | 3,66 | -1,08% | - |
| 13.08.2025 | 3,51 | 3,87 | 3,50 | 3,70 | 5,71% | - |
| 12.08.2025 | 3,50 | 3,63 | 3,50 | 3,50 | -2,23% | - |
| 11.08.2025 | 3,65 | 3,68 | 3,50 | 3,58 | -1,10% | - |
| 08.08.2025 | 3,52 | 3,68 | 3,51 | 3,62 | 3,13% | 200,00 |
| 07.08.2025 | 3,47 | 3,54 | 3,39 | 3,51 | 1,45% | - |
| 06.08.2025 | 3,43 | 3,51 | 3,32 | 3,46 | 1,47% | - |
| 05.08.2025 | 3,76 | 3,78 | 3,40 | 3,41 | -9,07% | - |
| 04.08.2025 | 3,42 | 3,76 | 3,38 | 3,75 | 9,33% | - |
| 01.08.2025 | 3,56 | 3,56 | 3,41 | 3,43 | -4,19% | - |
| 31.07.2025 | 3,27 | 3,58 | 3,25 | 3,58 | 9,15% | - |
| 30.07.2025 | 2,98 | 3,35 | 2,98 | 3,28 | 8,61% | 4.500,00 |
| 29.07.2025 | 2,90 | 3,05 | 2,89 | 3,02 | 4,14% | - |
| 28.07.2025 | 2,77 | 2,94 | 2,77 | 2,90 | 4,32% | - |
| 25.07.2025 | 2,88 | 2,88 | 2,76 | 2,78 | -1,42% | - |
| 24.07.2025 | 2,90 | 2,92 | 2,81 | 2,82 | -2,76% | - |
| 23.07.2025 | 2,88 | 2,93 | 2,74 | 2,90 | 2,84% | - |
| 22.07.2025 | 2,86 | 2,90 | 2,79 | 2,82 | -1,74% | - |
| 21.07.2025 | 2,81 | 2,89 | 2,74 | 2,87 | 5,51% | - |
| 18.07.2025 | 2,78 | 2,82 | 2,72 | 2,72 | -2,51% | - |
| 17.07.2025 | 2,75 | 2,85 | 2,71 | 2,79 | 1,09% | - |
| 16.07.2025 | 2,92 | 2,93 | 2,76 | 2,76 | -5,80% | - |
| 15.07.2025 | 2,95 | 3,02 | 2,93 | 2,93 | -1,68% | - |
| 14.07.2025 | 2,90 | 3,00 | 2,84 | 2,98 | 4,20% | - |
| 11.07.2025 | 2,95 | 2,96 | 2,84 | 2,86 | -3,38% | - |
| 10.07.2025 | 2,86 | 2,96 | 2,83 | 2,96 | 3,86% | - |
| 09.07.2025 | 2,77 | 2,87 | 2,74 | 2,85 | 2,89% | - |
| 08.07.2025 | 2,81 | 3,00 | 2,76 | 2,77 | -3,15% | - |
| 07.07.2025 | 2,54 | 2,94 | 2,54 | 2,86 | 11,72% | - |
| 04.07.2025 | 2,56 | 2,57 | 2,54 | 2,56 | -0,39% | - |
| 03.07.2025 | 2,54 | 2,60 | 2,54 | 2,57 | 1,18% | - |
| 02.07.2025 | 2,57 | 2,64 | 2,54 | 2,54 | -1,55% | - |
| 01.07.2025 | 2,69 | 2,70 | 2,58 | 2,58 | -2,27% | - |
| 30.06.2025 | 2,55 | 2,75 | 2,55 | 2,64 | 0,00% | - |
| 27.06.2025 | 2,45 | 2,68 | 2,42 | 2,64 | 8,20% | - |
| 26.06.2025 | 2,46 | 2,48 | 2,44 | 2,44 | -1,61% | - |
| 25.06.2025 | 2,49 | 2,52 | 2,48 | 2,48 | -0,40% | - |
| 24.06.2025 | 2,52 | 2,54 | 2,48 | 2,49 | -1,97% | - |
| 23.06.2025 | 2,53 | 2,56 | 2,50 | 2,54 | 0,40% | - |
| 20.06.2025 | 2,50 | 2,54 | 2,46 | 2,53 | 1,20% | - |
| 19.06.2025 | 2,54 | 2,54 | 2,50 | 2,50 | -1,57% | - |
| 18.06.2025 | 2,51 | 2,54 | 2,48 | 2,54 | 0,79% | - |
| 17.06.2025 | 2,50 | 2,56 | 2,47 | 2,52 | 0,80% | - |
| 16.06.2025 | 2,53 | 2,58 | 2,50 | 2,50 | -1,96% | - |
| 13.06.2025 | 2,55 | 2,56 | 2,50 | 2,55 | 0,00% | 4.000,00 |
| 12.06.2025 | 2,56 | 2,58 | 2,52 | 2,55 | -0,39% | - |
| 11.06.2025 | 2,57 | 2,60 | 2,51 | 2,56 | -0,39% | - |
| 10.06.2025 | 2,62 | 2,62 | 2,52 | 2,57 | 0,00% | - |
| 09.06.2025 | 2,61 | 2,64 | 2,57 | 2,57 | -1,15% | - |
| 06.06.2025 | 2,63 | 2,66 | 2,58 | 2,60 | -0,38% | - |
| 05.06.2025 | 2,63 | 2,66 | 2,57 | 2,61 | -0,38% | - |
| 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% | - |