2,957$
-0,12%
Echtzeit-Aktienkurs Qudian
Bid:
Ask:
Aktienkurse zur Qudian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 09.05.2025 | 2,90 | 2,99 | 2,89 | 2,93 | 1,38% | 474.963,00 |
| 08.05.2025 | 2,89 | 3,00 | 2,88 | 2,89 | -1,37% | 595.237,00 |
| 07.05.2025 | 2,84 | 2,99 | 2,84 | 2,93 | 2,09% | 471.918,00 |
| 06.05.2025 | 2,83 | 2,95 | 2,81 | 2,87 | 2,14% | 632.258,00 |
| 05.05.2025 | 2,68 | 2,87 | 2,68 | 2,81 | 3,31% | 1.341.171,00 |
| 02.05.2025 | 2,71 | 2,76 | 2,68 | 2,72 | 3,42% | 128.068,00 |
| 01.05.2025 | 2,72 | 2,73 | 2,62 | 2,63 | -3,31% | 93.846,00 |
| 30.04.2025 | 2,71 | 2,76 | 2,66 | 2,72 | -0,37% | 459.846,00 |
| 29.04.2025 | 2,72 | 2,76 | 2,71 | 2,73 | 0,00% | 779.939,00 |
| 28.04.2025 | 2,64 | 2,80 | 2,64 | 2,73 | 3,02% | 600.602,00 |
| 25.04.2025 | 2,64 | 2,68 | 2,62 | 2,65 | 0,00% | 123.853,00 |
| 24.04.2025 | 2,63 | 2,69 | 2,59 | 2,65 | 0,76% | 296.604,00 |
| 23.04.2025 | 2,59 | 2,69 | 2,55 | 2,63 | 2,73% | 265.056,00 |
| 22.04.2025 | 2,46 | 2,61 | 2,46 | 2,56 | 3,64% | 692.169,00 |
| 21.04.2025 | 2,50 | 2,53 | 2,41 | 2,47 | -1,98% | 965.744,00 |
| 17.04.2025 | 2,48 | 2,58 | 2,47 | 2,52 | 2,44% | 546.589,00 |
| 16.04.2025 | 2,51 | 2,56 | 2,43 | 2,46 | -4,28% | 659.107,00 |
| 15.04.2025 | 2,59 | 2,61 | 2,52 | 2,57 | -0,77% | 257.122,00 |
| 14.04.2025 | 2,38 | 2,74 | 2,36 | 2,59 | 9,28% | 1.261.160,00 |
| 11.04.2025 | 2,32 | 2,39 | 2,22 | 2,37 | 3,49% | 369.244,00 |
| 10.04.2025 | 2,22 | 2,35 | 2,16 | 2,29 | 2,23% | 414.714,00 |
| 09.04.2025 | 2,17 | 2,27 | 2,04 | 2,24 | 2,28% | 618.624,00 |
| 08.04.2025 | 2,27 | 2,28 | 2,13 | 2,19 | 1,39% | 434.577,00 |
| 07.04.2025 | 2,10 | 2,31 | 2,07 | 2,16 | -5,26% | 506.090,00 |
| 04.04.2025 | 2,54 | 2,58 | 2,23 | 2,28 | -12,98% | 1.299.654,00 |
| 03.04.2025 | 2,61 | 2,67 | 2,60 | 2,62 | -2,24% | 316.923,00 |
| 02.04.2025 | 2,66 | 2,70 | 2,65 | 2,68 | 1,13% | 147.261,00 |
| 01.04.2025 | 2,72 | 2,73 | 2,65 | 2,65 | -1,49% | 156.566,00 |
| 31.03.2025 | 2,61 | 2,73 | 2,61 | 2,69 | 2,28% | 339.167,00 |
| 28.03.2025 | 2,66 | 2,69 | 2,61 | 2,63 | -1,87% | 425.807,00 |
| 27.03.2025 | 2,63 | 2,74 | 2,63 | 2,68 | 0,75% | 624.266,00 |
| 26.03.2025 | 2,67 | 2,73 | 2,65 | 2,66 | -0,37% | 482.558,00 |
| 25.03.2025 | 2,75 | 2,80 | 2,65 | 2,67 | -1,84% | 493.491,00 |
| 24.03.2025 | 2,84 | 2,87 | 2,72 | 2,72 | -4,23% | 696.434,00 |
| 21.03.2025 | 2,88 | 2,95 | 2,84 | 2,84 | -1,73% | 316.450,00 |
| 20.03.2025 | 2,85 | 3,09 | 2,85 | 2,89 | -2,03% | 708.609,00 |
| 19.03.2025 | 2,83 | 3,06 | 2,82 | 2,95 | 3,87% | 639.260,00 |
| 18.03.2025 | 2,81 | 2,87 | 2,76 | 2,84 | 2,16% | 307.742,00 |
| 17.03.2025 | 2,72 | 2,88 | 2,72 | 2,78 | 1,83% | 580.912,00 |
| 14.03.2025 | 2,74 | 2,84 | 2,71 | 2,73 | 0,74% | 360.239,00 |
| 13.03.2025 | 2,71 | 2,77 | 2,68 | 2,71 | 0,37% | 374.502,00 |
| 12.03.2025 | 2,74 | 2,78 | 2,67 | 2,70 | -1,10% | 210.212,00 |
| 11.03.2025 | 2,65 | 2,78 | 2,64 | 2,73 | 5,00% | 432.844,00 |
| 10.03.2025 | 2,74 | 2,77 | 2,59 | 2,60 | -6,14% | 797.568,00 |
| 07.03.2025 | 2,77 | 2,85 | 2,75 | 2,77 | 1,09% | 349.011,00 |
| 06.03.2025 | 2,81 | 2,83 | 2,73 | 2,74 | -2,14% | 279.933,00 |
| 05.03.2025 | 2,71 | 2,82 | 2,71 | 2,80 | 4,87% | 421.273,00 |
| 04.03.2025 | 2,77 | 2,77 | 2,61 | 2,67 | -1,48% | 499.759,00 |
| 03.03.2025 | 2,82 | 2,83 | 2,68 | 2,71 | -2,87% | 315.873,00 |
| 28.02.2025 | 2,77 | 2,85 | 2,75 | 2,79 | -0,36% | 403.249,00 |
| 27.02.2025 | 2,89 | 2,96 | 2,77 | 2,80 | -3,45% | 545.308,00 |
| 26.02.2025 | 2,86 | 2,95 | 2,86 | 2,90 | 2,47% | 271.051,00 |
| 25.02.2025 | 2,83 | 2,89 | 2,80 | 2,83 | 0,35% | 273.200,00 |
| 24.02.2025 | 2,95 | 3,09 | 2,81 | 2,82 | -5,69% | 743.186,00 |
| 21.02.2025 | 3,25 | 3,26 | 2,95 | 2,99 | -6,56% | 534.028,00 |
| 20.02.2025 | 3,07 | 3,25 | 3,06 | 3,20 | 5,26% | 477.863,00 |
| 19.02.2025 | 3,15 | 3,15 | 2,99 | 3,04 | -3,18% | 486.985,00 |
| 18.02.2025 | 3,27 | 3,30 | 3,07 | 3,14 | -4,19% | 578.192,00 |
| 17.02.2025 | 3,29 | 3,29 | 3,28 | 3,28 | -0,09% | - |
| 14.02.2025 | 3,00 | 3,34 | 2,95 | 3,28 | 10,07% | 1.041.535,00 |
| 13.02.2025 | 2,96 | 3,00 | 2,95 | 2,98 | 0,00% | 341.253,00 |
| 12.02.2025 | 2,99 | 3,02 | 2,96 | 2,98 | 0,00% | 287.280,00 |
| 11.02.2025 | 2,95 | 3,02 | 2,94 | 2,98 | 0,00% | 274.356,00 |
| 10.02.2025 | 2,97 | 3,03 | 2,93 | 2,98 | 0,68% | 578.833,00 |
| 07.02.2025 | 2,99 | 3,05 | 2,93 | 2,96 | -0,34% | 441.401,00 |
| 06.02.2025 | 2,78 | 3,00 | 2,77 | 2,97 | 7,61% | 382.601,00 |
| 05.02.2025 | 2,75 | 2,81 | 2,71 | 2,76 | -1,08% | 260.353,00 |
| 04.02.2025 | 2,74 | 2,84 | 2,72 | 2,79 | 1,09% | 219.017,00 |
| 03.02.2025 | 2,78 | 2,84 | 2,73 | 2,76 | -2,13% | 361.952,00 |
| 31.01.2025 | 2,96 | 2,96 | 2,81 | 2,82 | -5,05% | 241.252,00 |
| 30.01.2025 | 2,89 | 3,03 | 2,87 | 2,97 | 3,85% | 281.490,00 |
| 29.01.2025 | 2,91 | 2,99 | 2,86 | 2,86 | -2,72% | 265.528,00 |
| 28.01.2025 | 2,96 | 2,98 | 2,87 | 2,94 | -1,34% | 162.304,00 |
| 27.01.2025 | 2,92 | 3,02 | 2,90 | 2,98 | 1,71% | 394.203,00 |
| 24.01.2025 | 2,94 | 2,97 | 2,92 | 2,93 | 0,00% | 225.900,00 |
| 23.01.2025 | 2,94 | 3,00 | 2,91 | 2,93 | -0,68% | 325.218,00 |
| 22.01.2025 | 2,90 | 3,08 | 2,90 | 2,95 | -1,01% | 604.734,00 |
| 21.01.2025 | 2,87 | 3,00 | 2,83 | 2,98 | 4,20% | 305.919,00 |
| 17.01.2025 | 2,71 | 2,90 | 2,71 | 2,86 | 5,54% | 323.014,00 |
| 16.01.2025 | 2,66 | 2,74 | 2,66 | 2,71 | 0,37% | 120.456,00 |
| 15.01.2025 | 2,70 | 2,73 | 2,67 | 2,70 | 2,27% | 167.115,00 |
| 14.01.2025 | 2,63 | 2,73 | 2,63 | 2,64 | 1,54% | 217.562,00 |
| 13.01.2025 | 2,57 | 2,65 | 2,53 | 2,60 | 0,00% | 238.526,00 |
| 10.01.2025 | 2,65 | 2,71 | 2,58 | 2,60 | -4,76% | 325.762,00 |
| 08.01.2025 | 2,75 | 2,83 | 2,70 | 2,73 | -1,09% | 253.076,00 |
| 07.01.2025 | 2,62 | 2,81 | 2,60 | 2,76 | 3,37% | 302.691,00 |