2,983$
-6,79%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 06.01.2025 | 2,73 | 2,78 | 2,62 | 2,67 | -3,26% | 416.102,00 |
| 03.01.2025 | 2,80 | 2,82 | 2,74 | 2,76 | -1,43% | 230.908,00 |
| 02.01.2025 | 2,84 | 2,92 | 2,78 | 2,80 | -0,71% | 258.430,00 |
| 31.12.2024 | 2,85 | 2,92 | 2,79 | 2,82 | -1,74% | 170.098,00 |
| 30.12.2024 | 2,91 | 2,95 | 2,85 | 2,87 | -2,38% | 243.055,00 |
| 27.12.2024 | 2,89 | 2,98 | 2,85 | 2,94 | 1,03% | 511.575,00 |
| 26.12.2024 | 2,85 | 3,00 | 2,85 | 2,91 | -1,02% | 396.625,00 |
| 24.12.2024 | 2,97 | 2,99 | 2,85 | 2,94 | -0,68% | 255.408,00 |
| 23.12.2024 | 2,89 | 3,03 | 2,83 | 2,96 | 2,42% | 515.275,00 |
| 20.12.2024 | 2,53 | 2,90 | 2,47 | 2,89 | 14,23% | 929.242,00 |
| 19.12.2024 | 2,55 | 2,64 | 2,53 | 2,53 | -0,39% | 383.445,00 |
| 18.12.2024 | 2,65 | 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 |