3,098$
0,75%
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 | 3,11 | 3,07 | 3,09 | 0,49% | 34.571,00 |
| 17.06.2026 | 3,06 | 3,13 | 3,06 | 3,08 | 1,49% | 82.027,00 |
| 16.06.2026 | 3,01 | 3,03 | 3,00 | 3,03 | 1,34% | 29.714,00 |
| 15.06.2026 | 3,02 | 3,02 | 2,99 | 2,99 | -0,33% | 32.084,00 |
| 12.06.2026 | 3,02 | 3,03 | 3,00 | 3,00 | 0,67% | 39.388,00 |
| 11.06.2026 | 2,98 | 3,04 | 2,98 | 2,98 | 0,68% | 308.423,00 |
| 10.06.2026 | 2,92 | 2,98 | 2,92 | 2,96 | 1,72% | 57.625,00 |
| 09.06.2026 | 2,95 | 2,95 | 2,91 | 2,91 | -0,68% | 41.337,00 |
| 08.06.2026 | 2,95 | 2,95 | 2,91 | 2,93 | -0,34% | 58.688,00 |
| 05.06.2026 | 2,96 | 2,96 | 2,90 | 2,94 | -1,34% | 61.557,00 |
| 04.06.2026 | 2,98 | 2,99 | 2,97 | 2,98 | 0,00% | 24.373,00 |
| 03.06.2026 | 2,99 | 2,99 | 2,97 | 2,98 | -0,33% | 22.637,00 |
| 02.06.2026 | 3,00 | 3,00 | 2,99 | 2,99 | -0,33% | 28.365,00 |
| 01.06.2026 | 3,00 | 3,00 | 3,00 | 3,00 | 0,33% | 47.716,00 |
| 29.05.2026 | 3,00 | 3,01 | 2,99 | 2,99 | -0,50% | 34.760,00 |
| 28.05.2026 | 3,01 | 3,01 | 2,98 | 3,01 | -0,83% | 29.656,00 |
| 27.05.2026 | 3,00 | 3,07 | 3,00 | 3,03 | -0,16% | 25.044,00 |
| 26.05.2026 | 2,81 | 3,15 | 2,81 | 3,04 | 25,41% | 164.491,00 |
| 22.05.2026 | 2,26 | 2,42 | 2,26 | 2,42 | 7,32% | 37.157,00 |
| 21.05.2026 | 2,25 | 2,28 | 2,25 | 2,26 | -1,53% | 25.354,00 |
| 20.05.2026 | 2,20 | 2,32 | 2,20 | 2,29 | 5,05% | 40.223,00 |
| 19.05.2026 | 2,13 | 2,20 | 2,13 | 2,18 | 1,40% | 33.444,00 |
| 18.05.2026 | 2,19 | 2,19 | 2,15 | 2,15 | -1,83% | 9.431,00 |
| 15.05.2026 | 2,12 | 2,20 | 2,12 | 2,19 | -1,35% | 31.838,00 |
| 14.05.2026 | 2,17 | 2,22 | 2,17 | 2,22 | 4,23% | 17.882,00 |
| 13.05.2026 | 2,15 | 2,16 | 2,12 | 2,13 | -1,39% | 19.538,00 |
| 12.05.2026 | 2,19 | 2,19 | 2,15 | 2,16 | -3,57% | 6.694,00 |
| 11.05.2026 | 2,24 | 2,24 | 2,21 | 2,24 | 1,82% | 15.832,00 |
| 08.05.2026 | 2,24 | 2,24 | 2,17 | 2,20 | -2,22% | 10.334,00 |
| 07.05.2026 | 2,35 | 2,36 | 2,25 | 2,25 | -5,86% | 13.044,00 |
| 06.05.2026 | 2,39 | 2,41 | 2,38 | 2,39 | -0,42% | 4.155,00 |
| 05.05.2026 | 2,40 | 2,40 | 2,40 | 2,40 | 0,84% | 23.200,00 |
| 04.05.2026 | 2,43 | 2,43 | 2,38 | 2,38 | -2,46% | 11.788,00 |
| 01.05.2026 | 2,43 | 2,44 | 2,41 | 2,44 | 2,52% | 16.647,00 |
| 30.04.2026 | 2,35 | 2,38 | 2,35 | 2,38 | 1,28% | 26.911,00 |
| 29.04.2026 | 2,35 | 2,36 | 2,34 | 2,35 | -3,29% | 18.121,00 |
| 28.04.2026 | 2,43 | 2,43 | 2,43 | 2,43 | 0,41% | 6.870,00 |
| 27.04.2026 | 2,41 | 2,45 | 2,41 | 2,42 | 0,00% | 57.662,00 |
| 24.04.2026 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | 7.460,00 |
| 23.04.2026 | 2,41 | 2,43 | 2,39 | 2,40 | -2,44% | 18.804,00 |
| 22.04.2026 | 2,42 | 2,49 | 2,42 | 2,46 | 1,86% | 68.178,00 |
| 21.04.2026 | 2,52 | 2,56 | 2,40 | 2,42 | -4,55% | 29.068,00 |
| 20.04.2026 | 2,60 | 2,60 | 2,51 | 2,53 | -1,94% | 12.595,00 |
| 17.04.2026 | 2,61 | 2,61 | 2,58 | 2,58 | 0,58% | 24.598,00 |
| 16.04.2026 | 2,59 | 2,61 | 2,55 | 2,57 | -0,19% | 68.247,00 |
| 15.04.2026 | 2,64 | 2,65 | 2,57 | 2,57 | -0,77% | 14.747,00 |
| 14.04.2026 | 2,54 | 2,65 | 2,54 | 2,59 | 1,97% | 27.557,00 |
| 13.04.2026 | 2,47 | 2,55 | 2,47 | 2,54 | 2,42% | 19.775,00 |
| 10.04.2026 | 2,52 | 2,52 | 2,47 | 2,48 | -0,40% | 15.346,00 |
| 09.04.2026 | 2,51 | 2,52 | 2,45 | 2,49 | -1,58% | 28.648,00 |
| 08.04.2026 | 2,55 | 2,59 | 2,52 | 2,53 | 4,55% | 24.465,00 |
| 07.04.2026 | 2,50 | 2,50 | 2,39 | 2,42 | -3,20% | 34.380,00 |
| 06.04.2026 | 2,37 | 2,55 | 2,37 | 2,50 | 5,93% | 15.699,00 |
| 02.04.2026 | 2,35 | 2,36 | 2,31 | 2,36 | -0,42% | 2.675,00 |
| 01.04.2026 | 2,02 | 2,40 | 2,02 | 2,37 | 22,80% | 110.400,00 |
| 31.03.2026 | 1,95 | 1,99 | 1,88 | 1,93 | -2,53% | 153.374,00 |
| 30.03.2026 | 2,13 | 2,13 | 1,96 | 1,98 | -7,48% | 56.012,00 |
| 27.03.2026 | 2,27 | 2,27 | 2,14 | 2,14 | -7,36% | 28.138,00 |
| 26.03.2026 | 2,39 | 2,47 | 2,27 | 2,31 | -3,95% | 36.546,00 |
| 25.03.2026 | 2,47 | 2,52 | 2,40 | 2,41 | -3,02% | 15.631,00 |
| 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 |