1,852$
1,19%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 1,84 | 1,89 | 1,84 | 1,85 | 1,20% | - |
| 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 |
| 29.07.2024 | 1,89 | 1,92 | 1,89 | 1,90 | -0,52% | 185.592,00 |
| 26.07.2024 | 1,92 | 1,93 | 1,89 | 1,91 | 0,00% | 220.131,00 |
| 25.07.2024 | 1,87 | 1,95 | 1,87 | 1,91 | 2,69% | 234.403,00 |
| 24.07.2024 | 1,98 | 1,99 | 1,86 | 1,86 | -5,58% | 227.833,00 |
| 23.07.2024 | 1,98 | 2,01 | 1,96 | 1,97 | -1,50% | 287.758,00 |
| 22.07.2024 | 1,97 | 2,04 | 1,95 | 2,00 | 2,04% | 215.452,00 |
| 19.07.2024 | 2,03 | 2,05 | 1,94 | 1,96 | -3,45% | 481.209,00 |
| 18.07.2024 | 2,05 | 2,13 | 2,00 | 2,03 | -1,93% | 1.138.902,00 |
| 17.07.2024 | 1,91 | 2,10 | 1,90 | 2,07 | 8,95% | 1.370.023,00 |
| 16.07.2024 | 1,93 | 1,99 | 1,90 | 1,90 | -2,56% | 493.051,00 |
| 15.07.2024 | 1,80 | 1,97 | 1,75 | 1,95 | 8,94% | 967.277,00 |
| 12.07.2024 | 1,82 | 1,83 | 1,76 | 1,79 | -1,10% | 476.890,00 |
| 11.07.2024 | 1,79 | 1,86 | 1,79 | 1,81 | 1,12% | 455.060,00 |
| 10.07.2024 | 1,84 | 1,87 | 1,78 | 1,79 | -2,72% | 444.815,00 |
| 09.07.2024 | 1,87 | 1,90 | 1,83 | 1,84 | 0,00% | 439.208,00 |
| 08.07.2024 | 1,82 | 1,92 | 1,82 | 1,84 | -1,60% | 466.236,00 |
| 05.07.2024 | 1,84 | 1,89 | 1,84 | 1,87 | 0,00% | 362.995,00 |
| 03.07.2024 | 1,88 | 1,93 | 1,85 | 1,87 | -1,06% | 613.448,00 |
| 02.07.2024 | 1,91 | 1,95 | 1,87 | 1,89 | -1,05% | 502.968,00 |
| 01.07.2024 | 1,95 | 2,02 | 1,90 | 1,91 | -3,54% | 391.748,00 |
| 28.06.2024 | 1,90 | 2,02 | 1,88 | 1,98 | 5,88% | 717.435,00 |
| 27.06.2024 | 1,87 | 1,94 | 1,87 | 1,87 | -1,06% | 322.109,00 |
| 26.06.2024 | 1,99 | 2,00 | 1,88 | 1,89 | -6,44% | 617.068,00 |
| 25.06.2024 | 2,00 | 2,09 | 2,00 | 2,02 | 1,00% | 644.850,00 |
| 24.06.2024 | 1,85 | 2,03 | 1,85 | 2,00 | 6,95% | 783.381,00 |
| 21.06.2024 | 1,84 | 1,91 | 1,82 | 1,87 | -1,06% | 887.732,00 |
| 20.06.2024 | 1,91 | 1,94 | 1,84 | 1,89 | 0,53% | 965.033,00 |
| 18.06.2024 | 1,75 | 1,91 | 1,73 | 1,88 | 6,82% | 872.595,00 |
| 17.06.2024 | 1,81 | 1,82 | 1,74 | 1,76 | -1,12% | 808.827,00 |
| 14.06.2024 | 1,70 | 1,86 | 1,69 | 1,78 | 6,59% | 1.249.366,00 |
| 13.06.2024 | 1,53 | 1,72 | 1,53 | 1,67 | 9,15% | 950.321,00 |
| 12.06.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -3,16% | 350.834,00 |
| 11.06.2024 | 1,56 | 1,58 | 1,52 | 1,58 | 1,28% | 403.116,00 |
| 10.06.2024 | 1,60 | 1,62 | 1,54 | 1,56 | -3,70% | 680.492,00 |
| 07.06.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,82% | 464.039,00 |
| 06.06.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -1,79% | 231.348,00 |
| 05.06.2024 | 1,69 | 1,70 | 1,65 | 1,68 | -0,59% | 481.808,00 |
| 04.06.2024 | 1,70 | 1,75 | 1,68 | 1,69 | 0,60% | 313.887,00 |
| 03.06.2024 | 1,70 | 1,74 | 1,68 | 1,68 | -1,75% | 353.271,00 |
| 31.05.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,00% | 262.805,00 |
| 30.05.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -0,58% | 261.523,00 |
| 29.05.2024 | 1,71 | 1,74 | 1,68 | 1,72 | -1,15% | 412.074,00 |
| 28.05.2024 | 1,69 | 1,80 | 1,66 | 1,74 | 2,96% | 453.636,00 |
| 24.05.2024 | 1,72 | 1,78 | 1,67 | 1,69 | -1,74% | 539.004,00 |
| 23.05.2024 | 1,85 | 1,89 | 1,72 | 1,72 | -4,97% | 459.225,00 |
| 22.05.2024 | 1,83 | 1,90 | 1,80 | 1,81 | -0,55% | 306.161,00 |
| 21.05.2024 | 1,90 | 1,91 | 1,82 | 1,82 | -3,70% | 313.952,00 |
| 20.05.2024 | 1,90 | 1,95 | 1,86 | 1,89 | 0,00% | 393.470,00 |
| 17.05.2024 | 1,97 | 2,02 | 1,87 | 1,89 | -3,57% | 435.617,00 |
| 16.05.2024 | 1,97 | 2,02 | 1,93 | 1,96 | -0,51% | 1.300.163,00 |
| 15.05.2024 | 2,06 | 2,07 | 1,97 | 1,97 | -3,43% | 532.321,00 |
| 14.05.2024 | 2,10 | 2,15 | 2,04 | 2,04 | -3,77% | 549.005,00 |
| 13.05.2024 | 2,11 | 2,15 | 2,09 | 2,12 | 1,44% | 543.017,00 |
| 10.05.2024 | 2,27 | 2,28 | 2,07 | 2,09 | -8,33% | 708.284,00 |
| 09.05.2024 | 2,30 | 2,34 | 2,26 | 2,28 | -1,72% | 410.460,00 |
| 08.05.2024 | 2,40 | 2,42 | 2,32 | 2,32 | -4,92% | 351.250,00 |
| 07.05.2024 | 2,53 | 2,53 | 2,40 | 2,44 | -2,79% | 959.634,00 |
| 06.05.2024 | 2,49 | 2,52 | 2,48 | 2,51 | 0,40% | 1.183.666,00 |
| 03.05.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 3,73% | 647.679,00 |
| 02.05.2024 | 2,43 | 2,48 | 2,41 | 2,41 | 0,42% | 752.489,00 |
| 01.05.2024 | 2,38 | 2,46 | 2,38 | 2,40 | 0,84% | 715.384,00 |
| 30.04.2024 | 2,47 | 2,51 | 2,36 | 2,38 | -4,80% | 853.027,00 |
| 29.04.2024 | 2,47 | 2,53 | 2,47 | 2,50 | 1,63% | 1.198.127,00 |
| 26.04.2024 | 2,44 | 2,51 | 2,44 | 2,46 | 1,23% | 656.734,00 |
| 25.04.2024 | 2,43 | 2,51 | 2,40 | 2,43 | -1,22% | 717.849,00 |
| 24.04.2024 | 2,46 | 2,51 | 2,43 | 2,46 | -0,40% | 896.875,00 |