2,070$
-5,48%
Echtzeit-Aktienkurs Qudian
Bid:
Ask:
Aktienkurse zur Qudian Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | 566.658,00 |
| 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% | 595.004,00 |
| 08.10.2024 | 2,11 | 2,26 | 2,11 | 2,14 | -4,04% | 701.796,00 |
| 07.10.2024 | 2,33 | 2,42 | 2,22 | 2,23 | -2,62% | 1.138.662,00 |
| 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% | 855.861,00 |
| 02.10.2024 | 2,53 | 2,53 | 2,16 | 2,28 | 6,54% | 2.414.455,00 |
| 01.10.2024 | 2,13 | 2,15 | 2,09 | 2,14 | 0,47% | 1.030.887,00 |
| 30.09.2024 | 2,12 | 2,19 | 2,05 | 2,13 | 2,90% | 1.412.483,00 |
| 27.09.2024 | 2,01 | 2,10 | 2,00 | 2,07 | 2,48% | 1.122.019,00 |
| 26.09.2024 | 1,89 | 2,04 | 1,89 | 2,02 | 10,38% | 898.246,00 |
| 25.09.2024 | 1,86 | 1,88 | 1,81 | 1,83 | -3,17% | 375.871,00 |
| 24.09.2024 | 1,88 | 1,94 | 1,85 | 1,89 | 3,85% | 374.637,00 |
| 23.09.2024 | 1,80 | 1,90 | 1,77 | 1,82 | -0,55% | 716.284,00 |
| 20.09.2024 | 1,88 | 1,91 | 1,83 | 1,83 | -2,66% | 354.986,00 |
| 19.09.2024 | 1,88 | 1,92 | 1,88 | 1,88 | 1,08% | 284.406,00 |
| 18.09.2024 | 1,87 | 1,93 | 1,85 | 1,86 | -1,59% | 280.442,00 |
| 17.09.2024 | 1,83 | 1,91 | 1,83 | 1,89 | 3,28% | 278.042,00 |
| 16.09.2024 | 1,84 | 1,90 | 1,82 | 1,83 | 0,00% | 1.103.243,00 |
| 13.09.2024 | 1,86 | 1,89 | 1,80 | 1,83 | -1,08% | 444.196,00 |
| 12.09.2024 | 1,85 | 1,87 | 1,82 | 1,85 | 0,54% | 307.361,00 |
| 11.09.2024 | 1,83 | 1,87 | 1,82 | 1,84 | 0,00% | 319.974,00 |
| 10.09.2024 | 1,77 | 1,85 | 1,77 | 1,84 | 5,14% | 466.023,00 |
| 09.09.2024 | 1,80 | 1,84 | 1,74 | 1,75 | -2,78% | 347.445,00 |
| 06.09.2024 | 1,84 | 1,91 | 1,80 | 1,80 | -2,17% | 345.943,00 |
| 05.09.2024 | 1,72 | 1,86 | 1,72 | 1,84 | 5,14% | 286.197,00 |
| 04.09.2024 | 1,77 | 1,84 | 1,75 | 1,75 | -1,13% | 587.390,00 |
| 03.09.2024 | 1,80 | 1,82 | 1,76 | 1,77 | -3,80% | 359.085,00 |
| 30.08.2024 | 1,80 | 1,85 | 1,80 | 1,84 | 1,66% | 199.783,00 |
| 29.08.2024 | 1,79 | 1,86 | 1,79 | 1,81 | 1,12% | 216.692,00 |
| 28.08.2024 | 1,90 | 1,90 | 1,79 | 1,79 | -5,79% | 366.604,00 |
| 27.08.2024 | 1,87 | 1,94 | 1,84 | 1,90 | 1,60% | 432.543,00 |
| 26.08.2024 | 1,85 | 1,91 | 1,82 | 1,87 | 1,08% | 461.887,00 |
| 23.08.2024 | 1,85 | 1,93 | 1,85 | 1,85 | 0,54% | 295.141,00 |
| 22.08.2024 | 1,87 | 1,91 | 1,84 | 1,84 | -2,13% | 306.040,00 |
| 21.08.2024 | 1,84 | 1,91 | 1,84 | 1,88 | 2,17% | 439.322,00 |
| 20.08.2024 | 1,90 | 1,95 | 1,82 | 1,84 | -3,16% | 650.227,00 |
| 19.08.2024 | 1,82 | 1,93 | 1,81 | 1,90 | 4,97% | 834.557,00 |
| 16.08.2024 | 1,77 | 1,84 | 1,77 | 1,81 | 0,56% | 237.159,00 |
| 15.08.2024 | 1,69 | 1,84 | 1,69 | 1,80 | 8,43% | 366.844,00 |
| 14.08.2024 | 1,74 | 1,74 | 1,64 | 1,66 | -3,49% | 257.845,00 |
| 13.08.2024 | 1,65 | 1,74 | 1,64 | 1,72 | 3,61% | 201.896,00 |
| 12.08.2024 | 1,66 | 1,70 | 1,65 | 1,66 | 0,61% | 121.567,00 |
| 09.08.2024 | 1,68 | 1,70 | 1,65 | 1,65 | -2,37% | 181.628,00 |
| 08.08.2024 | 1,68 | 1,74 | 1,68 | 1,69 | 0,60% | 190.251,00 |
| 07.08.2024 | 1,72 | 1,75 | 1,67 | 1,68 | -1,75% | 241.523,00 |
| 06.08.2024 | 1,73 | 1,76 | 1,71 | 1,71 | -1,16% | 334.368,00 |
| 05.08.2024 | 1,72 | 1,84 | 1,68 | 1,73 | -3,35% | 715.840,00 |
| 02.08.2024 | 1,77 | 1,80 | 1,74 | 1,79 | 0,56% | 591.120,00 |
| 01.08.2024 | 1,89 | 1,93 | 1,76 | 1,78 | -6,81% | 493.140,00 |
| 31.07.2024 | 1,88 | 1,94 | 1,87 | 1,91 | 3,80% | 256.144,00 |
| 30.07.2024 | 1,90 | 1,91 | 1,84 | 1,84 | -3,16% | 249.935,00 |
| 29.07.2024 | 1,89 | 1,92 | 1,89 | 1,90 | -0,52% | 185.592,00 |
| 26.07.2024 | 1,92 | 1,93 | 1,89 | 1,91 | 0,00% | 220.131,00 |
| 25.07.2024 | 1,87 | 1,95 | 1,87 | 1,91 | 2,69% | 234.328,00 |
| 24.07.2024 | 1,98 | 1,99 | 1,86 | 1,86 | -5,58% | 227.804,00 |
| 23.07.2024 | 1,98 | 2,01 | 1,96 | 1,97 | -1,50% | 287.758,00 |
| 22.07.2024 | 1,97 | 2,04 | 1,95 | 2,00 | 2,04% | 215.393,00 |
| 19.07.2024 | 2,03 | 2,05 | 1,94 | 1,96 | -3,45% | 481.209,00 |
| 18.07.2024 | 2,05 | 2,13 | 2,00 | 2,03 | -1,93% | 1.138.902,00 |
| 17.07.2024 | 1,91 | 2,10 | 1,90 | 2,07 | 8,95% | 1.369.923,00 |
| 16.07.2024 | 1,93 | 1,99 | 1,90 | 1,90 | -2,56% | 493.039,00 |
| 15.07.2024 | 1,80 | 1,97 | 1,75 | 1,95 | 8,94% | 967.276,00 |
| 12.07.2024 | 1,82 | 1,83 | 1,76 | 1,79 | -1,10% | 476.890,00 |
| 11.07.2024 | 1,79 | 1,86 | 1,79 | 1,81 | 1,12% | 455.060,00 |
| 10.07.2024 | 1,84 | 1,87 | 1,78 | 1,79 | -2,72% | 444.085,00 |
| 09.07.2024 | 1,87 | 1,90 | 1,83 | 1,84 | 0,00% | 437.152,00 |
| 08.07.2024 | 1,82 | 1,92 | 1,82 | 1,84 | -1,60% | 466.236,00 |
| 05.07.2024 | 1,84 | 1,89 | 1,84 | 1,87 | 0,00% | 362.995,00 |
| 03.07.2024 | 1,88 | 1,93 | 1,85 | 1,87 | -1,06% | 613.448,00 |
| 02.07.2024 | 1,91 | 1,95 | 1,87 | 1,89 | -1,05% | 502.968,00 |
| 01.07.2024 | 1,95 | 2,02 | 1,90 | 1,91 | -3,54% | 391.628,00 |
| 28.06.2024 | 1,90 | 2,02 | 1,88 | 1,98 | 5,88% | 717.435,00 |
| 27.06.2024 | 1,87 | 1,94 | 1,87 | 1,87 | -1,06% | 322.055,00 |
| 26.06.2024 | 1,99 | 2,00 | 1,88 | 1,89 | -6,44% | 617.066,00 |
| 25.06.2024 | 2,00 | 2,09 | 2,00 | 2,02 | 1,00% | 644.350,00 |
| 24.06.2024 | 1,85 | 2,03 | 1,85 | 2,00 | 6,95% | 783.380,00 |
| 21.06.2024 | 1,84 | 1,91 | 1,82 | 1,87 | -1,06% | 887.732,00 |
| 20.06.2024 | 1,91 | 1,94 | 1,84 | 1,89 | 0,53% | 964.522,00 |
| 18.06.2024 | 1,75 | 1,91 | 1,73 | 1,88 | 6,82% | 872.595,00 |
| 17.06.2024 | 1,81 | 1,82 | 1,74 | 1,76 | -1,12% | 808.798,00 |
| 14.06.2024 | 1,70 | 1,86 | 1,69 | 1,78 | 6,59% | 1.249.366,00 |
| 13.06.2024 | 1,53 | 1,72 | 1,53 | 1,67 | 9,15% | 949.199,00 |
| 12.06.2024 | 1,60 | 1,60 | 1,53 | 1,53 | -3,16% | 350.730,00 |
| 11.06.2024 | 1,56 | 1,58 | 1,52 | 1,58 | 1,28% | 400.691,00 |
| 10.06.2024 | 1,60 | 1,62 | 1,54 | 1,56 | -3,70% | 677.584,00 |
| 07.06.2024 | 1,64 | 1,64 | 1,61 | 1,62 | -1,82% | 464.039,00 |
| 06.06.2024 | 1,66 | 1,71 | 1,65 | 1,65 | -1,79% | 229.124,00 |
| 05.06.2024 | 1,69 | 1,70 | 1,65 | 1,68 | -0,59% | 481.779,00 |
| 04.06.2024 | 1,70 | 1,75 | 1,68 | 1,69 | 0,60% | 313.848,00 |
| 03.06.2024 | 1,70 | 1,74 | 1,68 | 1,68 | -1,75% | 352.769,00 |
| 31.05.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,00% | 262.805,00 |
| 30.05.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -0,58% | 261.523,00 |
| 29.05.2024 | 1,71 | 1,74 | 1,68 | 1,72 | -1,15% | 412.074,00 |
| 28.05.2024 | 1,69 | 1,80 | 1,66 | 1,74 | 2,96% | 453.630,00 |