4,550$
-0,01%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.10.2025 | 4,43 | 4,58 | 4,42 | 4,55 | 3,64% | 319.180,00 |
| 01.10.2025 | 4,27 | 4,47 | 4,26 | 4,39 | 2,81% | 298.004,00 |
| 30.09.2025 | 4,33 | 4,40 | 4,24 | 4,27 | -2,51% | 331.700,00 |
| 29.09.2025 | 4,42 | 4,52 | 4,31 | 4,38 | -2,01% | 476.022,00 |
| 26.09.2025 | 4,48 | 4,64 | 4,45 | 4,47 | 0,45% | 474.859,00 |
| 25.09.2025 | 4,12 | 4,50 | 4,11 | 4,45 | 7,23% | 614.720,00 |
| 24.09.2025 | 4,20 | 4,22 | 4,08 | 4,15 | -0,24% | 288.999,00 |
| 23.09.2025 | 4,10 | 4,26 | 4,10 | 4,16 | 3,48% | 456.214,00 |
| 22.09.2025 | 3,81 | 4,09 | 3,80 | 4,02 | 2,81% | 519.687,00 |
| 19.09.2025 | 3,93 | 3,99 | 3,86 | 3,91 | -0,76% | 255.809,00 |
| 18.09.2025 | 4,19 | 4,20 | 3,91 | 3,94 | -4,37% | 486.363,00 |
| 17.09.2025 | 4,17 | 4,22 | 4,09 | 4,12 | -0,72% | 272.086,00 |
| 16.09.2025 | 4,36 | 4,36 | 4,12 | 4,15 | -4,82% | 327.952,00 |
| 15.09.2025 | 4,31 | 4,37 | 4,28 | 4,36 | 1,87% | 187.100,00 |
| 12.09.2025 | 4,31 | 4,31 | 4,21 | 4,28 | -0,47% | 236.344,00 |
| 11.09.2025 | 4,16 | 4,32 | 4,15 | 4,30 | 4,37% | 205.163,00 |
| 10.09.2025 | 4,27 | 4,28 | 4,10 | 4,12 | -2,60% | 221.250,00 |
| 09.09.2025 | 4,17 | 4,26 | 4,08 | 4,23 | 0,95% | 458.046,00 |
| 08.09.2025 | 4,43 | 4,43 | 4,16 | 4,19 | -5,63% | 418.600,00 |
| 05.09.2025 | 4,56 | 4,56 | 4,38 | 4,44 | -1,11% | 370.807,00 |
| 04.09.2025 | 4,68 | 4,74 | 4,48 | 4,49 | -5,07% | 329.693,00 |
| 03.09.2025 | 4,68 | 4,75 | 4,62 | 4,73 | 1,50% | 274.689,00 |
| 02.09.2025 | 4,52 | 4,75 | 4,50 | 4,66 | 2,19% | 238.095,00 |
| 29.08.2025 | 4,62 | 4,62 | 4,52 | 4,56 | -0,44% | 316.427,00 |
| 28.08.2025 | 4,64 | 4,69 | 4,56 | 4,58 | -1,29% | 396.913,00 |
| 27.08.2025 | 4,74 | 4,79 | 4,61 | 4,64 | -4,13% | 401.376,00 |
| 26.08.2025 | 4,58 | 4,86 | 4,52 | 4,84 | 5,91% | 1.082.495,00 |
| 25.08.2025 | 4,69 | 4,74 | 4,53 | 4,57 | -3,18% | 526.556,00 |
| 22.08.2025 | 4,75 | 4,78 | 4,64 | 4,72 | 0,21% | 277.518,00 |
| 21.08.2025 | 4,82 | 4,86 | 4,48 | 4,71 | -3,88% | 875.484,00 |
| 20.08.2025 | 4,84 | 4,91 | 4,65 | 4,90 | 1,24% | 606.349,00 |
| 19.08.2025 | 5,08 | 5,08 | 4,78 | 4,84 | -3,59% | 859.859,00 |
| 18.08.2025 | 4,66 | 5,08 | 4,63 | 5,02 | 7,49% | 1.416.623,00 |
| 15.08.2025 | 4,26 | 4,73 | 4,26 | 4,67 | 10,14% | 948.742,00 |
| 14.08.2025 | 4,28 | 4,31 | 4,18 | 4,24 | -1,85% | 446.503,00 |
| 13.08.2025 | 4,15 | 4,54 | 4,15 | 4,32 | 5,37% | 1.009.881,00 |
| 12.08.2025 | 4,16 | 4,19 | 4,09 | 4,10 | -1,20% | 95.039,00 |
| 11.08.2025 | 4,14 | 4,20 | 4,06 | 4,15 | -1,43% | 113.817,00 |
| 08.08.2025 | 4,11 | 4,30 | 4,08 | 4,21 | 2,68% | 624.495,00 |
| 07.08.2025 | 4,03 | 4,13 | 3,92 | 4,10 | 1,49% | 362.169,00 |
| 06.08.2025 | 3,94 | 4,10 | 3,83 | 4,04 | 2,02% | 332.968,00 |
| 05.08.2025 | 4,28 | 4,30 | 3,93 | 3,96 | -8,55% | 884.824,00 |
| 04.08.2025 | 3,95 | 4,36 | 3,95 | 4,33 | 9,62% | 710.801,00 |
| 01.08.2025 | 3,95 | 4,10 | 3,92 | 3,95 | -2,23% | 1.179.249,00 |
| 31.07.2025 | 3,74 | 4,07 | 3,73 | 4,04 | 8,31% | 1.417.274,00 |
| 30.07.2025 | 3,50 | 3,85 | 3,47 | 3,73 | 7,18% | 1.623.483,00 |
| 29.07.2025 | 3,39 | 3,52 | 3,37 | 3,48 | 3,57% | 548.583,00 |
| 28.07.2025 | 3,30 | 3,41 | 3,28 | 3,36 | 3,07% | 318.794,00 |
| 25.07.2025 | 3,32 | 3,36 | 3,24 | 3,26 | -1,51% | 204.293,00 |
| 24.07.2025 | 3,40 | 3,43 | 3,30 | 3,31 | -2,36% | 313.861,00 |
| 23.07.2025 | 3,34 | 3,44 | 3,32 | 3,39 | 2,11% | 207.474,00 |
| 22.07.2025 | 3,34 | 3,39 | 3,27 | 3,32 | 0,00% | 212.550,00 |
| 21.07.2025 | 3,20 | 3,38 | 3,20 | 3,32 | 4,08% | 360.336,00 |
| 18.07.2025 | 3,25 | 3,29 | 3,16 | 3,19 | -0,93% | 102.670,00 |
| 17.07.2025 | 3,22 | 3,27 | 3,15 | 3,22 | 0,00% | 271.974,00 |
| 16.07.2025 | 3,37 | 3,37 | 3,19 | 3,22 | -4,73% | 280.669,00 |
| 15.07.2025 | 3,48 | 3,50 | 3,38 | 3,38 | -2,31% | 225.016,00 |
| 14.07.2025 | 3,39 | 3,50 | 3,39 | 3,46 | 2,06% | 333.617,00 |
| 11.07.2025 | 3,43 | 3,46 | 3,31 | 3,39 | -1,45% | 307.105,00 |
| 10.07.2025 | 3,34 | 3,47 | 3,33 | 3,44 | 3,30% | 317.896,00 |
| 09.07.2025 | 3,27 | 3,36 | 3,20 | 3,33 | 3,10% | 414.929,00 |
| 08.07.2025 | 3,33 | 3,50 | 3,21 | 3,23 | -2,12% | 696.007,00 |
| 07.07.2025 | 3,04 | 3,45 | 3,01 | 3,30 | 9,27% | 1.176.568,00 |
| 03.07.2025 | 2,99 | 3,04 | 2,99 | 3,02 | 0,33% | 135.853,00 |
| 02.07.2025 | 3,03 | 3,06 | 2,99 | 3,01 | -0,66% | 171.358,00 |
| 01.07.2025 | 3,12 | 3,15 | 3,03 | 3,03 | -3,50% | 227.278,00 |
| 30.06.2025 | 3,11 | 3,23 | 3,10 | 3,14 | 1,62% | 448.450,00 |
| 27.06.2025 | 2,84 | 3,13 | 2,84 | 3,09 | 8,42% | 5.031.663,00 |
| 26.06.2025 | 2,85 | 2,91 | 2,84 | 2,85 | -0,35% | 1.583.030,00 |
| 25.06.2025 | 2,88 | 2,91 | 2,86 | 2,86 | -0,35% | 197.826,00 |
| 24.06.2025 | 2,90 | 2,93 | 2,87 | 2,87 | -2,05% | 277.513,00 |
| 23.06.2025 | 2,90 | 2,94 | 2,86 | 2,93 | 0,00% | 228.093,00 |
| 20.06.2025 | 2,88 | 2,93 | 2,85 | 2,93 | 1,03% | 359.577,00 |
| 18.06.2025 | 2,86 | 2,92 | 2,84 | 2,90 | 0,69% | 186.362,00 |
| 17.06.2025 | 2,87 | 2,95 | 2,86 | 2,88 | -0,35% | 263.148,00 |
| 16.06.2025 | 2,95 | 3,00 | 2,88 | 2,89 | -1,37% | 249.778,00 |
| 13.06.2025 | 2,90 | 2,94 | 2,88 | 2,93 | -0,68% | 162.234,00 |
| 12.06.2025 | 2,93 | 2,98 | 2,93 | 2,95 | 0,00% | 108.215,00 |
| 11.06.2025 | 2,92 | 2,99 | 2,92 | 2,95 | 0,68% | 237.610,00 |
| 10.06.2025 | 2,94 | 2,94 | 2,87 | 2,93 | -0,34% | 294.930,00 |
| 09.06.2025 | 2,95 | 3,02 | 2,93 | 2,94 | -1,01% | 197.879,00 |
| 06.06.2025 | 2,98 | 3,00 | 2,94 | 2,97 | -0,67% | 135.771,00 |
| 05.06.2025 | 3,01 | 3,05 | 2,98 | 2,99 | 0,00% | 220.642,00 |
| 04.06.2025 | 3,00 | 3,03 | 2,97 | 2,99 | 0,67% | 170.293,00 |
| 03.06.2025 | 2,95 | 3,00 | 2,94 | 2,97 | 0,34% | 106.518,00 |
| 02.06.2025 | 2,90 | 3,00 | 2,90 | 2,96 | 0,00% | 129.843,00 |
| 30.05.2025 | 2,94 | 3,00 | 2,90 | 2,96 | 0,00% | 181.303,00 |
| 29.05.2025 | 2,98 | 3,03 | 2,96 | 2,96 | 0,34% | 308.109,00 |
| 28.05.2025 | 2,93 | 3,00 | 2,92 | 2,95 | 1,72% | 316.984,00 |
| 27.05.2025 | 2,83 | 2,96 | 2,83 | 2,90 | 2,47% | 177.298,00 |
| 23.05.2025 | 2,76 | 2,85 | 2,76 | 2,83 | 2,17% | 171.016,00 |
| 22.05.2025 | 2,79 | 2,87 | 2,77 | 2,77 | -0,72% | 479.798,00 |
| 21.05.2025 | 2,88 | 2,95 | 2,77 | 2,79 | -3,46% | 278.862,00 |
| 20.05.2025 | 2,95 | 2,98 | 2,84 | 2,89 | -2,36% | 264.322,00 |
| 19.05.2025 | 2,92 | 2,99 | 2,92 | 2,96 | 1,02% | 223.325,00 |
| 16.05.2025 | 2,81 | 2,99 | 2,81 | 2,93 | 3,90% | 470.340,00 |
| 15.05.2025 | 2,88 | 2,95 | 2,81 | 2,82 | -2,42% | 552.949,00 |
| 14.05.2025 | 2,99 | 3,01 | 2,89 | 2,89 | -3,34% | 159.843,00 |
| 13.05.2025 | 2,96 | 3,03 | 2,96 | 2,99 | 0,34% | 439.040,00 |
| 12.05.2025 | 2,97 | 3,00 | 2,95 | 2,98 | 1,71% | 375.002,00 |