2,490$
0,81%
Echtzeit-Aktienkurs Qudian
Bid:
Ask:
Aktienkurse zur Qudian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 24.03.2026 | 2,48 | 2,49 | 2,44 | 2,48 | 0,40% | 9.971,00 |
| 23.03.2026 | 2,47 | 2,51 | 2,45 | 2,47 | 1,23% | 9.671,00 |
| 20.03.2026 | 2,48 | 2,50 | 2,42 | 2,44 | -3,56% | 35.467,00 |
| 19.03.2026 | 2,60 | 2,60 | 2,48 | 2,53 | -3,44% | 20.430,00 |
| 18.03.2026 | 2,65 | 2,66 | 2,60 | 2,62 | -2,24% | 12.374,00 |
| 17.03.2026 | 2,72 | 2,72 | 2,66 | 2,68 | -0,74% | 19.072,00 |
| 16.03.2026 | 2,59 | 2,71 | 2,59 | 2,70 | 6,30% | 25.135,00 |
| 13.03.2026 | 2,72 | 2,72 | 2,54 | 2,54 | -6,62% | 33.423,00 |
| 12.03.2026 | 2,77 | 2,77 | 2,71 | 2,72 | -1,81% | 46.144,00 |
| 11.03.2026 | 2,73 | 2,77 | 2,73 | 2,77 | 1,47% | 30.596,00 |
| 10.03.2026 | 2,75 | 2,80 | 2,73 | 2,73 | -1,80% | 27.317,00 |
| 09.03.2026 | 2,73 | 2,80 | 2,73 | 2,78 | 1,09% | 41.481,00 |
| 06.03.2026 | 2,71 | 2,80 | 2,71 | 2,75 | 0,00% | 53.260,00 |
| 05.03.2026 | 2,83 | 2,84 | 2,73 | 2,75 | -2,83% | 58.489,00 |
| 04.03.2026 | 2,76 | 2,86 | 2,76 | 2,83 | 1,80% | 63.125,00 |
| 03.03.2026 | 2,73 | 2,79 | 2,69 | 2,78 | -0,36% | 86.792,00 |
| 02.03.2026 | 2,70 | 2,83 | 2,70 | 2,79 | 4,49% | 15.813,00 |
| 27.02.2026 | 2,73 | 2,74 | 2,66 | 2,67 | -3,61% | 135.521,00 |
| 26.02.2026 | 2,72 | 2,77 | 2,71 | 2,77 | 2,59% | 30.600,00 |
| 25.02.2026 | 2,77 | 2,78 | 2,69 | 2,70 | -2,88% | 12.152,00 |
| 24.02.2026 | 2,77 | 2,79 | 2,74 | 2,78 | 3,35% | 34.530,00 |
| 23.02.2026 | 2,75 | 2,77 | 2,68 | 2,69 | -1,82% | 12.199,00 |
| 20.02.2026 | 2,79 | 2,81 | 2,74 | 2,74 | -2,49% | 19.934,00 |
| 19.02.2026 | 2,80 | 2,82 | 2,78 | 2,81 | 1,08% | 32.127,00 |
| 18.02.2026 | 2,75 | 2,82 | 2,75 | 2,78 | 0,36% | 18.493,00 |
| 17.02.2026 | 2,80 | 2,85 | 2,77 | 2,77 | 1,47% | 28.590,00 |
| 13.02.2026 | 2,75 | 2,78 | 2,73 | 2,73 | -1,80% | 22.723,00 |
| 12.02.2026 | 2,78 | 2,85 | 2,77 | 2,78 | 0,00% | 29.628,00 |
| 11.02.2026 | 2,84 | 2,85 | 2,78 | 2,78 | -2,80% | 12.815,00 |
| 10.02.2026 | 2,95 | 2,99 | 2,85 | 2,86 | -1,72% | 41.846,00 |
| 09.02.2026 | 2,89 | 2,92 | 2,88 | 2,91 | 0,34% | 59.541,00 |
| 06.02.2026 | 2,87 | 2,94 | 2,87 | 2,90 | 3,20% | 26.433,00 |
| 05.02.2026 | 2,89 | 2,90 | 2,80 | 2,81 | -2,77% | 204.019,00 |
| 04.02.2026 | 2,90 | 2,97 | 2,87 | 2,89 | 2,66% | 50.718,00 |
| 03.02.2026 | 2,87 | 2,88 | 2,80 | 2,82 | -1,92% | 82.867,00 |
| 02.02.2026 | 2,91 | 2,92 | 2,84 | 2,87 | -1,37% | 30.288,00 |
| 30.01.2026 | 3,01 | 3,01 | 2,91 | 2,91 | -2,68% | 21.333,00 |
| 29.01.2026 | 3,04 | 3,04 | 2,96 | 2,99 | -3,55% | 81.900,00 |
| 28.01.2026 | 3,07 | 3,11 | 3,05 | 3,10 | 0,65% | 25.931,00 |
| 27.01.2026 | 3,07 | 3,10 | 3,06 | 3,08 | -0,96% | 43.693,00 |
| 26.01.2026 | 3,24 | 3,26 | 3,10 | 3,11 | 0,32% | 38.025,00 |
| 23.01.2026 | 3,07 | 3,12 | 3,07 | 3,10 | -0,10% | 20.792,00 |
| 22.01.2026 | 3,09 | 3,22 | 3,09 | 3,10 | -0,86% | 96.973,00 |
| 21.01.2026 | 3,07 | 3,14 | 3,07 | 3,13 | 1,95% | 29.790,00 |
| 20.01.2026 | 3,05 | 3,14 | 3,05 | 3,07 | 1,66% | 39.135,00 |
| 16.01.2026 | 3,01 | 3,04 | 3,00 | 3,02 | 0,67% | 67.463,00 |
| 15.01.2026 | 3,09 | 3,10 | 3,00 | 3,00 | -1,32% | 138.926,00 |
| 14.01.2026 | 3,10 | 3,16 | 3,04 | 3,04 | -3,49% | 113.088,00 |
| 13.01.2026 | 3,23 | 3,24 | 3,09 | 3,15 | -1,25% | 73.995,00 |
| 12.01.2026 | 3,17 | 3,25 | 3,17 | 3,19 | 0,31% | 48.261,00 |
| 09.01.2026 | 3,32 | 3,32 | 3,18 | 3,18 | -3,64% | 31.049,00 |
| 08.01.2026 | 3,28 | 3,33 | 3,24 | 3,30 | 1,85% | 49.762,00 |
| 07.01.2026 | 3,39 | 3,39 | 3,24 | 3,24 | -4,14% | 57.378,00 |
| 06.01.2026 | 3,61 | 3,61 | 3,23 | 3,38 | -6,06% | 136.600,00 |
| 05.01.2026 | 3,53 | 3,60 | 3,46 | 3,60 | 2,80% | 63.319,00 |
| 02.01.2026 | 3,58 | 3,66 | 3,50 | 3,50 | -1,41% | 52.270,00 |
| 31.12.2025 | 3,79 | 3,79 | 3,54 | 3,55 | -6,58% | 76.517,00 |
| 30.12.2025 | 3,85 | 3,86 | 3,79 | 3,80 | -0,86% | 26.484,00 |
| 29.12.2025 | 3,88 | 3,89 | 3,72 | 3,83 | -2,72% | 60.521,00 |
| 26.12.2025 | 3,95 | 3,98 | 3,91 | 3,94 | 0,00% | 30.493,00 |
| 24.12.2025 | 4,02 | 4,03 | 3,92 | 3,94 | -0,51% | 28.898,00 |
| 23.12.2025 | 3,80 | 4,02 | 3,74 | 3,96 | 3,66% | 86.457,00 |
| 22.12.2025 | 3,77 | 3,91 | 3,77 | 3,82 | -0,26% | 30.564,00 |
| 19.12.2025 | 3,76 | 3,87 | 3,75 | 3,83 | 1,86% | 383.039,00 |
| 18.12.2025 | 3,71 | 3,81 | 3,70 | 3,76 | 1,90% | 207.149,00 |
| 17.12.2025 | 3,84 | 3,93 | 3,68 | 3,69 | -1,86% | 275.959,00 |
| 16.12.2025 | 3,76 | 3,81 | 3,64 | 3,76 | -1,31% | 263.096,00 |
| 15.12.2025 | 4,03 | 4,08 | 3,81 | 3,81 | -6,62% | 219.187,00 |
| 12.12.2025 | 3,96 | 4,12 | 3,95 | 4,08 | 3,03% | 322.790,00 |
| 11.12.2025 | 3,96 | 4,12 | 3,94 | 3,96 | -0,25% | 283.141,00 |
| 10.12.2025 | 4,16 | 4,19 | 3,89 | 3,97 | -5,48% | 531.064,00 |
| 09.12.2025 | 4,42 | 4,42 | 4,05 | 4,20 | -7,08% | 599.793,00 |
| 08.12.2025 | 4,87 | 4,87 | 4,45 | 4,52 | -7,57% | 520.773,00 |
| 05.12.2025 | 4,84 | 4,89 | 4,84 | 4,89 | 0,41% | 167.634,00 |
| 04.12.2025 | 4,84 | 4,89 | 4,83 | 4,87 | 0,62% | 181.197,00 |
| 03.12.2025 | 4,80 | 4,85 | 4,77 | 4,84 | 1,26% | 101.002,00 |
| 02.12.2025 | 4,69 | 4,81 | 4,69 | 4,78 | 0,63% | 173.621,00 |
| 01.12.2025 | 4,81 | 4,84 | 4,66 | 4,75 | -1,66% | 193.843,00 |
| 28.11.2025 | 4,88 | 4,89 | 4,83 | 4,83 | -1,02% | 176.541,00 |
| 26.11.2025 | 4,85 | 4,91 | 4,79 | 4,88 | 0,00% | 276.583,00 |
| 25.11.2025 | 4,86 | 4,91 | 4,76 | 4,88 | 1,24% | 400.831,00 |
| 24.11.2025 | 4,41 | 4,88 | 4,40 | 4,82 | 10,30% | 563.651,00 |
| 21.11.2025 | 4,55 | 4,60 | 4,28 | 4,37 | -4,17% | 381.248,00 |
| 20.11.2025 | 4,79 | 4,81 | 4,55 | 4,56 | -2,98% | 268.704,00 |
| 19.11.2025 | 4,81 | 4,87 | 4,61 | 4,70 | -4,28% | 318.873,00 |
| 18.11.2025 | 4,79 | 4,95 | 4,75 | 4,91 | 3,37% | 307.608,00 |
| 17.11.2025 | 4,93 | 4,93 | 4,70 | 4,75 | -3,26% | 266.196,00 |
| 14.11.2025 | 4,73 | 4,94 | 4,70 | 4,91 | 2,51% | 180.178,00 |
| 13.11.2025 | 4,85 | 4,93 | 4,76 | 4,79 | -1,84% | 222.180,00 |
| 12.11.2025 | 4,67 | 4,93 | 4,67 | 4,88 | 4,50% | 260.703,00 |
| 11.11.2025 | 4,76 | 4,84 | 4,64 | 4,67 | -2,30% | 215.345,00 |
| 10.11.2025 | 4,85 | 4,95 | 4,76 | 4,78 | 0,63% | 234.812,00 |
| 07.11.2025 | 4,75 | 4,78 | 4,62 | 4,75 | -0,21% | 310.780,00 |
| 06.11.2025 | 4,92 | 5,05 | 4,73 | 4,76 | -3,84% | 333.809,00 |
| 05.11.2025 | 4,84 | 4,98 | 4,79 | 4,95 | 1,85% | 323.315,00 |
| 04.11.2025 | 4,77 | 4,97 | 4,77 | 4,86 | -1,02% | 367.592,00 |
| 03.11.2025 | 4,76 | 4,95 | 4,70 | 4,91 | 2,72% | 389.921,00 |
| 31.10.2025 | 4,51 | 4,83 | 4,51 | 4,78 | 4,82% | 213.899,00 |
| 30.10.2025 | 4,58 | 4,80 | 4,51 | 4,56 | -0,44% | 337.685,00 |
| 29.10.2025 | 4,64 | 4,82 | 4,52 | 4,58 | -3,17% | 259.433,00 |