3,087$
0,25%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.06.2026 | 3,11 | 3,12 | 3,08 | 3,08 | -0,07% | - |
| 17.06.2026 | 3,04 | 3,13 | 3,04 | 3,08 | 1,66% | - |
| 16.06.2026 | 3,00 | 3,03 | 2,99 | 3,03 | 0,88% | - |
| 15.06.2026 | 3,03 | 3,03 | 2,99 | 3,00 | -0,84% | - |
| 12.06.2026 | 3,02 | 3,05 | 2,99 | 3,03 | 1,29% | - |
| 11.06.2026 | 2,96 | 3,04 | 2,96 | 2,99 | 0,95% | - |
| 10.06.2026 | 2,92 | 2,98 | 2,92 | 2,96 | 1,43% | - |
| 09.06.2026 | 2,94 | 2,94 | 2,91 | 2,92 | -0,70% | - |
| 08.06.2026 | 2,99 | 2,99 | 2,91 | 2,94 | 0,85% | - |
| 05.06.2026 | 3,01 | 3,01 | 2,91 | 2,91 | -1,96% | - |
| 04.06.2026 | 3,01 | 3,01 | 2,97 | 2,97 | 0,16% | - |
| 03.06.2026 | 3,02 | 3,02 | 2,97 | 2,97 | -1,08% | - |
| 02.06.2026 | 3,01 | 3,01 | 2,99 | 3,00 | -0,05% | - |
| 01.06.2026 | 3,00 | 3,01 | 3,00 | 3,00 | 0,47% | - |
| 29.05.2026 | 3,03 | 3,03 | 2,99 | 2,99 | -0,63% | - |
| 28.05.2026 | 2,99 | 3,02 | 2,98 | 3,01 | -0,57% | - |
| 27.05.2026 | 3,01 | 3,06 | 3,01 | 3,02 | -0,30% | - |
| 26.05.2026 | 3,02 | 3,10 | 3,00 | 3,03 | 25,96% | - |
| 22.05.2026 | 2,21 | 2,41 | 2,21 | 2,41 | 6,35% | - |
| 21.05.2026 | 2,26 | 2,28 | 2,23 | 2,26 | -0,49% | - |
| 20.05.2026 | 2,23 | 2,32 | 2,20 | 2,28 | 3,92% | - |
| 19.05.2026 | 2,19 | 2,21 | 2,14 | 2,19 | 0,97% | - |
| 18.05.2026 | 2,19 | 2,21 | 2,16 | 2,17 | -1,26% | - |
| 15.05.2026 | 2,19 | 2,20 | 2,14 | 2,20 | -0,32% | - |
| 14.05.2026 | 2,15 | 2,21 | 2,15 | 2,20 | 2,86% | - |
| 13.05.2026 | 2,17 | 2,18 | 2,13 | 2,14 | -1,48% | - |
| 12.05.2026 | 2,23 | 2,23 | 2,16 | 2,17 | -2,30% | - |
| 11.05.2026 | 2,23 | 2,26 | 2,21 | 2,23 | -1,85% | - |
| 08.05.2026 | 2,28 | 2,30 | 2,27 | 2,27 | -0,11% | - |
| 07.05.2026 | 2,42 | 2,42 | 2,26 | 2,27 | -5,24% | - |
| 06.05.2026 | 2,38 | 2,40 | 2,37 | 2,40 | 0,67% | - |
| 05.05.2026 | 2,43 | 2,43 | 2,37 | 2,38 | -0,84% | - |
| 04.05.2026 | 2,42 | 2,43 | 2,40 | 2,40 | 1,24% | - |
| 30.04.2026 | 2,38 | 2,39 | 2,35 | 2,37 | 0,54% | - |
| 29.04.2026 | 2,43 | 2,43 | 2,33 | 2,36 | -2,21% | - |
| 28.04.2026 | 2,43 | 2,43 | 2,41 | 2,41 | -0,12% | - |
| 27.04.2026 | 2,42 | 2,44 | 2,40 | 2,41 | -0,47% | - |
| 24.04.2026 | 2,40 | 2,44 | 2,40 | 2,43 | 0,44% | - |
| 23.04.2026 | 2,45 | 2,45 | 2,39 | 2,41 | -2,34% | - |
| 22.04.2026 | 2,43 | 2,49 | 2,42 | 2,47 | 2,40% | - |
| 21.04.2026 | 2,54 | 2,54 | 2,41 | 2,41 | -3,81% | - |
| 20.04.2026 | 2,51 | 2,56 | 2,49 | 2,51 | -2,98% | - |
| 17.04.2026 | 2,60 | 2,62 | 2,57 | 2,59 | 0,50% | - |
| 16.04.2026 | 2,57 | 2,62 | 2,52 | 2,57 | -0,05% | - |
| 15.04.2026 | 2,61 | 2,64 | 2,56 | 2,58 | -1,35% | - |
| 14.04.2026 | 2,52 | 2,64 | 2,52 | 2,61 | 2,88% | - |
| 13.04.2026 | 2,47 | 2,54 | 2,42 | 2,54 | 2,08% | - |
| 10.04.2026 | 2,49 | 2,49 | 2,45 | 2,49 | -0,34% | - |
| 09.04.2026 | 2,53 | 2,53 | 2,46 | 2,49 | -1,22% | - |
| 08.04.2026 | 2,47 | 2,59 | 2,46 | 2,53 | 4,47% | - |
| 07.04.2026 | 2,45 | 2,50 | 2,40 | 2,42 | 2,67% | - |
| 02.04.2026 | 2,38 | 2,38 | 2,32 | 2,35 | 0,28% | - |
| 01.04.2026 | 1,95 | 2,38 | 1,95 | 2,35 | 21,71% | - |
| 31.03.2026 | 2,01 | 2,04 | 1,88 | 1,93 | -2,98% | - |
| 30.03.2026 | 2,20 | 2,20 | 1,97 | 1,99 | -10,81% | - |
| 27.03.2026 | 2,31 | 2,34 | 2,22 | 2,23 | -2,62% | - |
| 26.03.2026 | 2,40 | 2,46 | 2,27 | 2,29 | -4,83% | - |
| 25.03.2026 | 2,48 | 2,52 | 2,41 | 2,41 | -2,98% | - |
| 24.03.2026 | 2,47 | 2,51 | 2,45 | 2,48 | 0,75% | - |
| 23.03.2026 | 2,47 | 2,50 | 2,44 | 2,46 | 0,58% | - |
| 20.03.2026 | 2,51 | 2,51 | 2,43 | 2,45 | -2,70% | - |
| 19.03.2026 | 2,60 | 2,60 | 2,48 | 2,51 | -3,91% | - |
| 18.03.2026 | 2,66 | 2,66 | 2,61 | 2,62 | -2,75% | - |
| 17.03.2026 | 2,70 | 2,72 | 2,65 | 2,69 | 0,71% | - |
| 16.03.2026 | 2,59 | 2,71 | 2,59 | 2,67 | 4,58% | - |
| 13.03.2026 | 2,73 | 2,73 | 2,54 | 2,55 | -5,99% | - |
| 12.03.2026 | 2,75 | 2,75 | 2,72 | 2,72 | -1,96% | - |
| 11.03.2026 | 2,76 | 2,78 | 2,73 | 2,77 | 1,18% | - |
| 10.03.2026 | 2,77 | 2,81 | 2,73 | 2,74 | -1,75% | - |
| 09.03.2026 | 2,74 | 2,80 | 2,73 | 2,79 | 1,70% | - |
| 06.03.2026 | 2,73 | 2,80 | 2,72 | 2,74 | -0,46% | - |
| 05.03.2026 | 2,78 | 2,86 | 2,73 | 2,75 | -2,53% | - |
| 04.03.2026 | 2,76 | 2,86 | 2,74 | 2,83 | 1,54% | - |
| 03.03.2026 | 2,71 | 2,79 | 2,68 | 2,78 | -0,29% | - |
| 02.03.2026 | 2,69 | 2,83 | 2,69 | 2,79 | 2,13% | - |
| 27.02.2026 | 2,74 | 2,78 | 2,72 | 2,73 | -1,00% | - |
| 26.02.2026 | 2,71 | 2,76 | 2,71 | 2,76 | 2,00% | - |
| 25.02.2026 | 2,76 | 2,78 | 2,69 | 2,71 | -3,01% | - |
| 24.02.2026 | 2,70 | 2,80 | 2,70 | 2,79 | 3,29% | - |
| 23.02.2026 | 2,81 | 2,81 | 2,69 | 2,70 | -3,29% | - |
| 20.02.2026 | 2,80 | 2,81 | 2,77 | 2,79 | -0,09% | - |
| 19.02.2026 | 2,76 | 2,82 | 2,76 | 2,80 | 0,96% | - |
| 18.02.2026 | 2,77 | 2,82 | 2,76 | 2,77 | -0,10% | - |
| 17.02.2026 | 2,74 | 2,85 | 2,74 | 2,77 | 1,21% | - |
| 13.02.2026 | 2,77 | 2,77 | 2,73 | 2,74 | -1,38% | - |
| 12.02.2026 | 2,79 | 2,84 | 2,78 | 2,78 | -0,89% | - |
| 11.02.2026 | 2,87 | 2,87 | 2,80 | 2,80 | -1,87% | - |
| 10.02.2026 | 2,92 | 2,98 | 2,86 | 2,86 | -1,55% | - |
| 09.02.2026 | 2,88 | 2,91 | 2,87 | 2,90 | -0,22% | - |
| 06.02.2026 | 2,82 | 2,94 | 2,82 | 2,91 | 3,69% | - |
| 05.02.2026 | 2,84 | 2,91 | 2,80 | 2,80 | -2,92% | - |
| 04.02.2026 | 2,79 | 2,97 | 2,79 | 2,89 | 2,64% | - |
| 03.02.2026 | 2,88 | 2,88 | 2,80 | 2,81 | -2,52% | - |
| 02.02.2026 | 2,93 | 2,93 | 2,85 | 2,89 | -3,21% | - |
| 30.01.2026 | 3,00 | 3,02 | 2,97 | 2,98 | -0,18% | - |
| 29.01.2026 | 3,11 | 3,12 | 2,95 | 2,99 | -3,46% | - |
| 28.01.2026 | 3,06 | 3,12 | 3,05 | 3,09 | 0,32% | - |
| 27.01.2026 | 3,07 | 3,12 | 3,06 | 3,08 | -0,36% | - |
| 26.01.2026 | 3,10 | 3,26 | 3,10 | 3,10 | -0,55% | - |
| 23.01.2026 | 3,10 | 3,14 | 3,07 | 3,11 | 0,19% | - |