2,080$
1,46%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.10.2026 | 2,04 | 2,09 | 2,01 | 2,05 | 0,00% | 39.221,00 |
| 19.10.2026 | 2,05 | 2,08 | 2,01 | 2,05 | -1,44% | 38.717,00 |
| 16.10.2026 | 2,10 | 2,12 | 2,06 | 2,08 | -2,80% | 33.713,00 |
| 15.10.2026 | 2,07 | 2,14 | 2,07 | 2,14 | 2,39% | 94.954,00 |
| 14.10.2026 | 2,21 | 2,21 | 2,01 | 2,09 | -6,70% | 256.294,00 |
| 13.10.2026 | 2,24 | 2,25 | 2,19 | 2,24 | -0,44% | 62.754,00 |
| 12.10.2026 | 2,26 | 2,28 | 2,23 | 2,25 | -0,88% | 19.466,00 |
| 09.10.2026 | 2,28 | 2,31 | 2,26 | 2,27 | 1,34% | 41.287,00 |
| 08.10.2026 | 2,24 | 2,25 | 2,17 | 2,24 | -0,88% | 130.918,00 |
| 07.10.2026 | 2,25 | 2,30 | 2,24 | 2,26 | 0,00% | 35.275,00 |
| 06.10.2026 | 2,27 | 2,32 | 2,25 | 2,26 | -1,31% | 120.344,00 |
| 05.10.2026 | 2,30 | 2,35 | 2,27 | 2,29 | -0,87% | 199.402,00 |
| 02.10.2026 | 2,37 | 2,38 | 2,28 | 2,31 | -2,53% | 116.009,00 |
| 01.10.2026 | 2,40 | 2,43 | 2,36 | 2,37 | -0,42% | 24.207,00 |
| 30.09.2026 | 2,41 | 2,41 | 2,38 | 2,38 | -0,83% | 25.111,00 |
| 29.09.2026 | 2,41 | 2,41 | 2,39 | 2,40 | 0,42% | 20.609,00 |
| 28.09.2026 | 2,41 | 2,41 | 2,37 | 2,39 | -0,83% | 83.038,00 |
| 25.09.2026 | 2,42 | 2,47 | 2,40 | 2,41 | -0,82% | 21.312,00 |
| 24.09.2026 | 2,42 | 2,46 | 2,40 | 2,43 | -0,41% | 35.500,00 |
| 23.09.2026 | 2,50 | 2,52 | 2,44 | 2,44 | -2,01% | 53.680,00 |
| 22.09.2026 | 2,48 | 2,53 | 2,46 | 2,49 | 0,40% | 150.200,00 |
| 21.09.2026 | 2,53 | 2,53 | 2,48 | 2,48 | -1,98% | 33.782,00 |
| 18.09.2026 | 2,54 | 2,54 | 2,47 | 2,53 | 1,81% | 34.702,00 |
| 17.09.2026 | 2,52 | 2,52 | 2,48 | 2,49 | 0,40% | 1.545,00 |
| 16.09.2026 | 2,49 | 2,52 | 2,48 | 2,48 | -0,60% | 2.601,00 |
| 15.09.2026 | 2,49 | 2,49 | 2,48 | 2,49 | -0,80% | 484,00 |
| 14.09.2026 | 2,52 | 2,52 | 2,50 | 2,51 | 0,00% | 462,00 |
| 11.09.2026 | 2,49 | 2,51 | 2,48 | 2,51 | -0,99% | 3.655,00 |
| 10.09.2026 | 2,49 | 2,55 | 2,49 | 2,54 | 0,80% | 3.552,00 |
| 09.09.2026 | 2,53 | 2,56 | 2,44 | 2,52 | -4,37% | 27.691,00 |
| 08.09.2026 | 2,67 | 2,69 | 2,63 | 2,63 | 1,15% | 7.711,00 |
| 04.09.2026 | 2,60 | 2,60 | 2,60 | 2,60 | 0,00% | 3.000,00 |
| 03.09.2026 | 2,55 | 2,60 | 2,55 | 2,60 | 1,56% | 1.481,00 |
| 02.09.2026 | 2,54 | 2,56 | 2,53 | 2,56 | 1,19% | 5.483,00 |
| 01.09.2026 | 2,58 | 2,58 | 2,53 | 2,53 | -2,13% | 18.539,00 |
| 31.08.2026 | 2,59 | 2,59 | 2,59 | 2,59 | -1,34% | 5.400,00 |
| 28.08.2026 | 2,61 | 2,67 | 2,61 | 2,62 | -1,32% | 26.776,00 |
| 27.08.2026 | 2,57 | 2,68 | 2,57 | 2,66 | 4,53% | 46.356,00 |
| 26.08.2026 | 2,54 | 2,56 | 2,54 | 2,54 | -1,17% | 33.079,00 |
| 25.08.2026 | 2,51 | 2,57 | 2,51 | 2,57 | 1,98% | 26.249,00 |
| 24.08.2026 | 2,51 | 2,52 | 2,51 | 2,52 | 0,40% | 6.029,00 |
| 21.08.2026 | 2,48 | 2,53 | 2,48 | 2,51 | 1,21% | 74.493,00 |
| 20.08.2026 | 2,49 | 2,49 | 2,48 | 2,48 | -0,60% | 2.556,00 |
| 19.08.2026 | 2,45 | 2,50 | 2,45 | 2,50 | 0,60% | 8.178,00 |
| 18.08.2026 | 2,50 | 2,50 | 2,47 | 2,48 | -0,80% | 36.669,00 |
| 17.08.2026 | 2,49 | 2,51 | 2,49 | 2,50 | -1,19% | 5.506,00 |
| 14.08.2026 | 2,53 | 2,53 | 2,53 | 2,53 | 0,00% | 1.375,00 |
| 13.08.2026 | 2,52 | 2,53 | 2,50 | 2,53 | 1,20% | 10.568,00 |
| 12.08.2026 | 2,50 | 2,51 | 2,50 | 2,50 | -0,40% | 13.878,00 |
| 11.08.2026 | 2,51 | 2,51 | 2,50 | 2,51 | -1,18% | 5.028,00 |
| 10.08.2026 | 2,53 | 2,54 | 2,52 | 2,54 | 0,40% | 6.210,00 |
| 07.08.2026 | 2,47 | 2,55 | 2,47 | 2,53 | 1,61% | 19.006,00 |
| 06.08.2026 | 2,56 | 2,56 | 2,49 | 2,49 | -3,11% | 12.496,00 |
| 05.08.2026 | 2,54 | 2,59 | 2,54 | 2,57 | 1,58% | 27.721,00 |
| 04.08.2026 | 2,53 | 2,57 | 2,51 | 2,53 | 0,20% | 22.532,00 |
| 03.08.2026 | 2,48 | 2,54 | 2,48 | 2,53 | 3,48% | 33.926,00 |
| 31.07.2026 | 2,41 | 2,45 | 2,41 | 2,44 | -0,20% | 21.977,00 |
| 30.07.2026 | 2,43 | 2,46 | 2,36 | 2,45 | 1,88% | 34.895,00 |
| 29.07.2026 | 2,42 | 2,44 | 2,39 | 2,40 | -1,84% | 22.853,00 |
| 28.07.2026 | 2,43 | 2,46 | 2,43 | 2,45 | 0,62% | 24.839,00 |
| 27.07.2026 | 2,46 | 2,48 | 2,43 | 2,43 | 0,00% | 32.655,00 |
| 24.07.2026 | 2,43 | 2,45 | 2,43 | 2,43 | -2,80% | 58.658,00 |
| 23.07.2026 | 2,49 | 2,50 | 2,38 | 2,50 | -0,79% | 104.154,00 |
| 22.07.2026 | 2,51 | 2,52 | 2,43 | 2,52 | 2,65% | 50.279,00 |
| 21.07.2026 | 2,51 | 2,51 | 2,46 | 2,46 | -3,73% | 26.075,00 |
| 20.07.2026 | 2,50 | 2,55 | 2,48 | 2,55 | 2,00% | 32.636,00 |
| 17.07.2026 | 2,56 | 2,59 | 2,44 | 2,50 | -5,30% | 72.931,00 |
| 16.07.2026 | 2,66 | 2,66 | 2,60 | 2,64 | -1,31% | 42.972,00 |
| 15.07.2026 | 2,70 | 2,80 | 2,67 | 2,68 | 0,56% | 181.277,00 |
| 14.07.2026 | 2,67 | 2,72 | 2,66 | 2,66 | -2,92% | 15.191,00 |
| 13.07.2026 | 2,70 | 2,76 | 2,69 | 2,74 | 1,11% | 27.622,00 |
| 10.07.2026 | 2,64 | 2,71 | 2,64 | 2,71 | 4,15% | 23.100,00 |
| 09.07.2026 | 2,65 | 2,65 | 2,57 | 2,60 | -1,44% | 43.411,00 |
| 08.07.2026 | 2,62 | 2,64 | 2,61 | 2,64 | 2,33% | 3.249,00 |
| 07.07.2026 | 2,62 | 2,62 | 2,57 | 2,58 | -2,82% | 9.321,00 |
| 06.07.2026 | 2,62 | 2,67 | 2,57 | 2,66 | 0,57% | 22.324,00 |
| 02.07.2026 | 2,59 | 2,71 | 2,53 | 2,64 | 3,94% | 44.459,00 |
| 01.07.2026 | 2,58 | 2,61 | 2,54 | 2,54 | -1,55% | 56.886,00 |
| 30.06.2026 | 2,53 | 2,63 | 2,53 | 2,58 | 2,38% | 49.441,00 |
| 29.06.2026 | 2,43 | 2,53 | 2,43 | 2,52 | 0,80% | 24.765,00 |
| 26.06.2026 | 2,43 | 2,53 | 2,43 | 2,50 | 4,60% | 110.707,00 |
| 25.06.2026 | 2,75 | 2,76 | 2,38 | 2,39 | -23,40% | 132.381,00 |
| 24.06.2026 | 3,08 | 3,16 | 3,08 | 3,12 | 0,97% | 109.306,00 |
| 23.06.2026 | 3,08 | 3,10 | 3,07 | 3,09 | -0,16% | 99.032,00 |
| 22.06.2026 | 3,10 | 3,12 | 3,08 | 3,10 | 0,16% | 114.928,00 |
| 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 |