2,545$
0,20%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.12.2024 | 2,63 | 2,69 | 2,53 | 2,54 | -4,51% | 449.131,00 |
| 17.12.2024 | 2,67 | 2,74 | 2,62 | 2,66 | -0,75% | 352.208,00 |
| 16.12.2024 | 2,81 | 2,81 | 2,64 | 2,68 | -4,63% | 629.822,00 |
| 13.12.2024 | 2,94 | 2,96 | 2,78 | 2,81 | -4,75% | 569.625,00 |
| 12.12.2024 | 2,90 | 2,99 | 2,86 | 2,95 | -0,34% | 366.286,00 |
| 11.12.2024 | 2,96 | 3,05 | 2,93 | 2,96 | -1,66% | 551.811,00 |
| 10.12.2024 | 2,91 | 3,09 | 2,76 | 3,01 | 0,33% | 741.160,00 |
| 09.12.2024 | 3,03 | 3,09 | 2,98 | 3,00 | 2,04% | 560.811,00 |
| 06.12.2024 | 3,05 | 3,08 | 2,85 | 2,94 | -2,65% | 1.151.092,00 |
| 05.12.2024 | 2,92 | 3,04 | 2,90 | 3,02 | 2,72% | 456.873,00 |
| 04.12.2024 | 3,07 | 3,07 | 2,93 | 2,94 | -3,61% | 308.990,00 |
| 03.12.2024 | 2,95 | 3,06 | 2,90 | 3,05 | 3,39% | 810.575,00 |
| 02.12.2024 | 3,12 | 3,14 | 2,94 | 2,95 | -6,05% | 537.860,00 |
| 29.11.2024 | 2,94 | 3,20 | 2,94 | 3,14 | 3,29% | 800.927,00 |
| 27.11.2024 | 3,10 | 3,17 | 2,82 | 3,04 | -0,33% | 1.382.929,00 |
| 26.11.2024 | 2,29 | 3,10 | 2,28 | 3,05 | 33,19% | 3.355.823,00 |
| 25.11.2024 | 2,35 | 2,41 | 2,28 | 2,29 | -2,14% | 476.071,00 |
| 22.11.2024 | 2,37 | 2,44 | 2,33 | 2,34 | -3,70% | 528.111,00 |
| 21.11.2024 | 2,48 | 2,53 | 2,42 | 2,43 | -2,02% | 472.803,00 |
| 20.11.2024 | 2,45 | 2,50 | 2,44 | 2,48 | 1,22% | 441.718,00 |
| 19.11.2024 | 2,44 | 2,50 | 2,44 | 2,45 | -0,81% | 290.990,00 |
| 18.11.2024 | 2,30 | 2,47 | 2,30 | 2,47 | 6,93% | 946.836,00 |
| 15.11.2024 | 2,28 | 2,37 | 2,27 | 2,31 | 0,43% | 380.307,00 |
| 14.11.2024 | 2,34 | 2,35 | 2,28 | 2,30 | -1,29% | 467.396,00 |
| 13.11.2024 | 2,37 | 2,42 | 2,33 | 2,33 | -2,10% | 351.996,00 |
| 12.11.2024 | 2,40 | 2,43 | 2,34 | 2,38 | -2,46% | 364.997,00 |
| 11.11.2024 | 2,39 | 2,48 | 2,37 | 2,44 | 2,09% | 421.656,00 |
| 08.11.2024 | 2,32 | 2,44 | 2,32 | 2,39 | 0,00% | 401.766,00 |
| 07.11.2024 | 2,36 | 2,46 | 2,33 | 2,39 | 1,27% | 520.725,00 |
| 06.11.2024 | 2,40 | 2,46 | 2,32 | 2,36 | -2,88% | 532.285,00 |
| 05.11.2024 | 2,45 | 2,49 | 2,40 | 2,43 | 0,83% | 559.562,00 |
| 04.11.2024 | 2,40 | 2,46 | 2,39 | 2,41 | 0,00% | 424.452,00 |
| 01.11.2024 | 2,33 | 2,46 | 2,33 | 2,41 | 2,99% | 436.344,00 |
| 31.10.2024 | 2,32 | 2,44 | 2,31 | 2,34 | -0,43% | 473.713,00 |
| 30.10.2024 | 2,29 | 2,43 | 2,29 | 2,35 | 1,29% | 475.860,00 |
| 29.10.2024 | 2,45 | 2,48 | 2,30 | 2,32 | -5,31% | 780.628,00 |
| 28.10.2024 | 2,34 | 2,50 | 2,34 | 2,45 | 4,26% | 772.918,00 |
| 25.10.2024 | 2,28 | 2,37 | 2,28 | 2,35 | 2,62% | 435.396,00 |
| 24.10.2024 | 2,25 | 2,34 | 2,25 | 2,29 | 1,33% | 377.366,00 |
| 23.10.2024 | 2,34 | 2,39 | 2,26 | 2,26 | -3,42% | 568.799,00 |
| 22.10.2024 | 2,23 | 2,39 | 2,23 | 2,34 | 3,54% | 701.372,00 |
| 21.10.2024 | 2,19 | 2,28 | 2,19 | 2,26 | 1,80% | 487.262,00 |
| 18.10.2024 | 2,12 | 2,25 | 2,12 | 2,22 | 7,25% | 675.367,00 |
| 17.10.2024 | 2,15 | 2,19 | 2,06 | 2,07 | -5,48% | 588.307,00 |
| 16.10.2024 | 2,05 | 2,20 | 2,05 | 2,19 | 6,31% | 566.660,00 |
| 15.10.2024 | 2,06 | 2,15 | 2,04 | 2,06 | -2,37% | 547.000,00 |
| 14.10.2024 | 2,10 | 2,17 | 2,07 | 2,11 | -0,47% | 581.256,00 |
| 11.10.2024 | 2,07 | 2,18 | 2,03 | 2,12 | 0,95% | 430.745,00 |
| 10.10.2024 | 2,04 | 2,13 | 2,04 | 2,10 | 2,44% | 577.177,00 |
| 09.10.2024 | 2,11 | 2,18 | 2,02 | 2,05 | -4,21% | 595.006,00 |
| 08.10.2024 | 2,11 | 2,26 | 2,11 | 2,14 | -4,04% | 702.604,00 |
| 07.10.2024 | 2,33 | 2,42 | 2,22 | 2,23 | -2,62% | 1.140.704,00 |
| 04.10.2024 | 2,23 | 2,31 | 2,09 | 2,29 | 4,09% | 1.612.177,00 |
| 03.10.2024 | 2,23 | 2,32 | 2,15 | 2,20 | -3,51% | 855.952,00 |
| 02.10.2024 | 2,53 | 2,53 | 2,16 | 2,28 | 6,54% | 2.420.470,00 |
| 01.10.2024 | 2,13 | 2,15 | 2,09 | 2,14 | 0,47% | 1.031.887,00 |
| 30.09.2024 | 2,12 | 2,19 | 2,05 | 2,13 | 2,90% | 1.412.484,00 |
| 27.09.2024 | 2,01 | 2,10 | 2,00 | 2,07 | 2,48% | 1.122.019,00 |
| 26.09.2024 | 1,89 | 2,04 | 1,89 | 2,02 | 10,38% | 898.287,00 |
| 25.09.2024 | 1,86 | 1,88 | 1,81 | 1,83 | -3,17% | 375.974,00 |
| 24.09.2024 | 1,88 | 1,94 | 1,85 | 1,89 | 3,85% | 374.637,00 |
| 23.09.2024 | 1,80 | 1,90 | 1,77 | 1,82 | -0,55% | 716.284,00 |
| 20.09.2024 | 1,88 | 1,91 | 1,83 | 1,83 | -2,66% | 354.986,00 |
| 19.09.2024 | 1,88 | 1,92 | 1,88 | 1,88 | 1,08% | 284.406,00 |
| 18.09.2024 | 1,87 | 1,93 | 1,85 | 1,86 | -1,59% | 280.459,00 |
| 17.09.2024 | 1,83 | 1,91 | 1,83 | 1,89 | 3,28% | 278.042,00 |
| 16.09.2024 | 1,84 | 1,90 | 1,82 | 1,83 | 0,00% | 1.103.243,00 |
| 13.09.2024 | 1,86 | 1,89 | 1,80 | 1,83 | -1,08% | 444.196,00 |
| 12.09.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,54% | 307.361,00 |
| 11.09.2024 | 1,83 | 1,87 | 1,82 | 1,84 | 0,00% | 319.974,00 |
| 10.09.2024 | 1,77 | 1,85 | 1,77 | 1,84 | 5,14% | 466.041,00 |
| 09.09.2024 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 347.545,00 |
| 06.09.2024 | 1,84 | 1,91 | 1,80 | 1,80 | -2,17% | 345.943,00 |
| 05.09.2024 | 1,72 | 1,86 | 1,72 | 1,84 | 5,14% | 347.405,00 |
| 04.09.2024 | 1,77 | 1,84 | 1,75 | 1,75 | -1,13% | 587.391,00 |
| 03.09.2024 | 1,80 | 1,82 | 1,76 | 1,77 | -3,80% | 359.390,00 |
| 30.08.2024 | 1,80 | 1,85 | 1,80 | 1,84 | 1,66% | 199.783,00 |
| 29.08.2024 | 1,79 | 1,86 | 1,79 | 1,81 | 1,12% | 216.723,00 |
| 28.08.2024 | 1,90 | 1,90 | 1,79 | 1,79 | -5,79% | 366.634,00 |
| 27.08.2024 | 1,87 | 1,94 | 1,84 | 1,90 | 1,60% | 432.591,00 |
| 26.08.2024 | 1,85 | 1,91 | 1,82 | 1,87 | 1,08% | 461.887,00 |
| 23.08.2024 | 1,85 | 1,93 | 1,85 | 1,85 | 0,54% | 295.141,00 |
| 22.08.2024 | 1,87 | 1,91 | 1,84 | 1,84 | -2,13% | 306.044,00 |
| 21.08.2024 | 1,84 | 1,91 | 1,84 | 1,88 | 2,17% | 439.542,00 |
| 20.08.2024 | 1,90 | 1,95 | 1,82 | 1,84 | -3,16% | 650.252,00 |
| 19.08.2024 | 1,82 | 1,93 | 1,81 | 1,90 | 4,97% | 835.012,00 |
| 16.08.2024 | 1,77 | 1,84 | 1,77 | 1,81 | 0,56% | 237.159,00 |
| 15.08.2024 | 1,69 | 1,84 | 1,69 | 1,80 | 8,43% | 366.845,00 |
| 14.08.2024 | 1,74 | 1,74 | 1,64 | 1,66 | -3,49% | 257.847,00 |
| 13.08.2024 | 1,65 | 1,74 | 1,64 | 1,72 | 3,61% | 201.897,00 |
| 12.08.2024 | 1,66 | 1,70 | 1,65 | 1,66 | 0,61% | 121.567,00 |
| 09.08.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -2,37% | 181.628,00 |
| 08.08.2024 | 1,68 | 1,74 | 1,68 | 1,69 | 0,60% | 190.251,00 |
| 07.08.2024 | 1,72 | 1,75 | 1,67 | 1,68 | -1,75% | 241.523,00 |
| 06.08.2024 | 1,73 | 1,76 | 1,71 | 1,71 | -1,16% | 334.769,00 |
| 05.08.2024 | 1,72 | 1,84 | 1,68 | 1,73 | -3,35% | 715.840,00 |
| 02.08.2024 | 1,77 | 1,80 | 1,74 | 1,79 | 0,56% | 591.120,00 |
| 01.08.2024 | 1,89 | 1,93 | 1,76 | 1,78 | -6,81% | 493.165,00 |
| 31.07.2024 | 1,88 | 1,94 | 1,87 | 1,91 | 3,80% | 256.149,00 |
| 30.07.2024 | 1,90 | 1,91 | 1,84 | 1,84 | -3,16% | 250.355,00 |