1,400$
1,45%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 0,72% | 10.889.997,00 |
| 01.04.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 2,22% | 9.560.784,00 |
| 31.03.2026 | 1,28 | 1,38 | 1,28 | 1,35 | 7,14% | 14.205.430,00 |
| 30.03.2026 | 1,30 | 1,39 | 1,26 | 1,26 | 5,00% | 30.959.257,00 |
| 27.03.2026 | 1,25 | 1,25 | 1,19 | 1,20 | -3,23% | 6.007.107,00 |
| 26.03.2026 | 1,25 | 1,28 | 1,23 | 1,24 | -3,13% | 6.153.355,00 |
| 25.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 4,49% | 7.747.124,00 |
| 24.03.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -2,39% | 4.341.930,00 |
| 23.03.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 2,03% | 4.669.082,00 |
| 20.03.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 1,23% | 7.106.733,00 |
| 19.03.2026 | 1,22 | 1,23 | 1,18 | 1,22 | -2,02% | 12.435.647,00 |
| 18.03.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,59% | 6.057.321,00 |
| 17.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 8.255.485,00 |
| 16.03.2026 | 1,34 | 1,37 | 1,28 | 1,29 | -1,53% | 7.133.024,00 |
| 13.03.2026 | 1,30 | 1,36 | 1,26 | 1,31 | 1,55% | 11.149.707,00 |
| 12.03.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -4,44% | 13.197.280,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -4,26% | 11.388.133,00 |
| 10.03.2026 | 1,37 | 1,44 | 1,35 | 1,41 | 5,22% | 11.553.425,00 |
| 09.03.2026 | 1,43 | 1,43 | 1,32 | 1,34 | -6,94% | 24.180.582,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,43 | 1,44 | 0,00% | 4.573.043,00 |
| 05.03.2026 | 1,47 | 1,50 | 1,43 | 1,44 | -0,69% | 14.057.270,00 |
| 04.03.2026 | 1,52 | 1,53 | 1,45 | 1,45 | -2,68% | 17.377.920,00 |
| 03.03.2026 | 1,57 | 1,58 | 1,48 | 1,49 | -5,70% | 18.679.171,00 |
| 02.03.2026 | 1,57 | 1,61 | 1,48 | 1,58 | -1,25% | 17.816.234,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,55 | 1,60 | -6,43% | 27.806.786,00 |
| 26.02.2026 | 1,73 | 1,75 | 1,64 | 1,71 | -3,39% | 25.993.853,00 |
| 25.02.2026 | 1,78 | 1,81 | 1,76 | 1,77 | -1,12% | 4.104.665,00 |
| 24.02.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 0,00% | 6.703.592,00 |
| 23.02.2026 | 1,83 | 1,84 | 1,76 | 1,79 | -1,65% | 6.760.114,00 |
| 20.02.2026 | 1,76 | 1,87 | 1,76 | 1,82 | 2,82% | 10.438.231,00 |
| 19.02.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,57% | 3.010.338,00 |
| 18.02.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -0,56% | 3.902.537,00 |
| 17.02.2026 | 1,79 | 1,80 | 1,73 | 1,77 | -1,67% | 9.228.544,00 |
| 13.02.2026 | 1,82 | 1,83 | 1,77 | 1,80 | -1,64% | 7.742.966,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,76 | 1,83 | -5,18% | 17.280.310,00 |
| 11.02.2026 | 1,97 | 1,99 | 1,90 | 1,93 | -2,03% | 9.851.218,00 |
| 10.02.2026 | 1,98 | 2,01 | 1,94 | 1,97 | 1,03% | 5.778.649,00 |
| 09.02.2026 | 1,99 | 1,99 | 1,93 | 1,95 | -1,02% | 5.627.139,00 |
| 06.02.2026 | 1,95 | 2,00 | 1,92 | 1,97 | 2,07% | 8.115.871,00 |
| 05.02.2026 | 1,92 | 1,94 | 1,89 | 1,93 | 0,00% | 5.102.451,00 |
| 04.02.2026 | 1,94 | 1,95 | 1,89 | 1,93 | -1,53% | 7.623.627,00 |
| 03.02.2026 | 2,00 | 2,00 | 1,90 | 1,96 | -1,51% | 9.261.866,00 |
| 02.02.2026 | 2,06 | 2,06 | 1,97 | 1,99 | -4,33% | 6.934.530,00 |
| 30.01.2026 | 2,09 | 2,11 | 2,03 | 2,08 | -1,42% | 7.528.455,00 |
| 29.01.2026 | 2,09 | 2,13 | 2,04 | 2,11 | -0,94% | 10.285.692,00 |
| 28.01.2026 | 2,13 | 2,19 | 2,12 | 2,13 | 0,47% | 7.737.272,00 |
| 27.01.2026 | 2,04 | 2,14 | 2,02 | 2,12 | 3,92% | 8.650.406,00 |
| 26.01.2026 | 2,02 | 2,09 | 2,00 | 2,04 | 0,00% | 5.319.170,00 |
| 23.01.2026 | 2,10 | 2,11 | 2,00 | 2,04 | -2,39% | 10.861.086,00 |
| 22.01.2026 | 2,05 | 2,11 | 2,04 | 2,09 | 3,98% | 12.290.180,00 |
| 21.01.2026 | 1,96 | 2,10 | 1,96 | 2,01 | 4,69% | 19.464.545,00 |
| 20.01.2026 | 1,90 | 1,93 | 1,88 | 1,92 | -1,03% | 10.463.300,00 |
| 16.01.2026 | 1,98 | 2,00 | 1,94 | 1,94 | -2,02% | 8.075.001,00 |
| 15.01.2026 | 2,02 | 2,02 | 1,95 | 1,98 | -1,98% | 6.911.027,00 |
| 14.01.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -1,46% | 4.444.778,00 |
| 13.01.2026 | 2,07 | 2,10 | 2,02 | 2,05 | -2,84% | 8.385.990,00 |
| 12.01.2026 | 2,06 | 2,14 | 2,05 | 2,11 | 2,93% | 12.862.400,00 |
| 09.01.2026 | 2,05 | 2,06 | 2,00 | 2,05 | -1,44% | 7.796.660,00 |
| 08.01.2026 | 2,10 | 2,13 | 2,04 | 2,08 | -2,35% | 12.179.025,00 |
| 07.01.2026 | 2,04 | 2,14 | 2,03 | 2,13 | 5,45% | 10.305.083,00 |
| 06.01.2026 | 2,15 | 2,15 | 2,00 | 2,02 | -3,81% | 14.512.385,00 |
| 05.01.2026 | 2,05 | 2,14 | 2,05 | 2,10 | 3,45% | 13.650.624,00 |
| 02.01.2026 | 1,97 | 2,11 | 1,95 | 2,03 | 5,73% | 19.786.786,00 |
| 31.12.2025 | 1,92 | 1,95 | 1,92 | 1,92 | -1,54% | 6.150.176,00 |
| 30.12.2025 | 1,94 | 2,00 | 1,94 | 1,95 | 0,52% | 4.273.953,00 |
| 29.12.2025 | 1,89 | 1,95 | 1,88 | 1,94 | 1,57% | 4.177.893,00 |
| 26.12.2025 | 1,91 | 1,94 | 1,91 | 1,91 | 0,53% | 4.329.632,00 |
| 24.12.2025 | 1,92 | 1,96 | 1,90 | 1,90 | -1,04% | 4.110.782,00 |
| 23.12.2025 | 1,90 | 1,95 | 1,89 | 1,92 | 1,05% | 3.517.251,00 |
| 22.12.2025 | 1,87 | 1,94 | 1,85 | 1,90 | 2,70% | 9.636.355,00 |
| 19.12.2025 | 1,88 | 1,92 | 1,83 | 1,85 | -1,07% | 16.026.802,00 |
| 18.12.2025 | 1,89 | 1,90 | 1,84 | 1,87 | 0,00% | 9.324.478,00 |
| 17.12.2025 | 1,91 | 1,94 | 1,86 | 1,87 | -2,60% | 11.729.871,00 |
| 16.12.2025 | 1,94 | 1,96 | 1,87 | 1,92 | -1,54% | 12.950.846,00 |
| 15.12.2025 | 1,97 | 1,98 | 1,94 | 1,95 | 0,00% | 6.155.784,00 |
| 12.12.2025 | 2,03 | 2,09 | 1,93 | 1,95 | -4,41% | 70.400.828,00 |
| 11.12.2025 | 2,04 | 2,05 | 2,01 | 2,04 | -0,97% | 11.676.145,00 |
| 10.12.2025 | 2,04 | 2,08 | 2,03 | 2,06 | 1,48% | 11.757.016,00 |
| 09.12.2025 | 2,06 | 2,07 | 1,97 | 2,03 | -1,93% | 14.743.014,00 |
| 08.12.2025 | 2,08 | 2,11 | 2,06 | 2,07 | -0,96% | 8.675.400,00 |
| 05.12.2025 | 2,05 | 2,10 | 2,04 | 2,09 | 2,45% | 8.498.269,00 |
| 04.12.2025 | 2,05 | 2,07 | 2,03 | 2,04 | 0,49% | 6.893.773,00 |
| 03.12.2025 | 2,00 | 2,06 | 2,00 | 2,03 | 0,50% | 7.518.295,00 |
| 02.12.2025 | 2,08 | 2,08 | 1,96 | 2,02 | -3,35% | 17.839.466,00 |
| 01.12.2025 | 2,19 | 2,19 | 2,07 | 2,09 | -4,57% | 13.793.015,00 |
| 28.11.2025 | 2,21 | 2,26 | 2,17 | 2,19 | 1,86% | 8.855.518,00 |
| 26.11.2025 | 2,20 | 2,23 | 2,14 | 2,15 | -3,15% | 6.597.499,00 |
| 25.11.2025 | 2,22 | 2,25 | 2,18 | 2,22 | 0,91% | 5.160.260,00 |
| 24.11.2025 | 2,16 | 2,22 | 2,16 | 2,20 | 3,29% | 10.792.920,00 |
| 21.11.2025 | 2,17 | 2,21 | 2,10 | 2,13 | -2,74% | 14.449.143,00 |
| 20.11.2025 | 2,24 | 2,30 | 2,17 | 2,19 | -2,23% | 14.063.697,00 |
| 19.11.2025 | 2,18 | 2,26 | 2,17 | 2,24 | 2,75% | 10.770.684,00 |
| 18.11.2025 | 1,99 | 2,23 | 1,98 | 2,18 | 6,34% | 17.594.754,00 |
| 17.11.2025 | 2,07 | 2,08 | 2,03 | 2,05 | -1,44% | 7.600.976,00 |
| 14.11.2025 | 2,06 | 2,10 | 2,05 | 2,08 | -1,42% | 7.925.074,00 |
| 13.11.2025 | 2,18 | 2,20 | 2,10 | 2,11 | -2,31% | 7.869.970,00 |
| 12.11.2025 | 2,20 | 2,21 | 2,14 | 2,16 | -2,70% | 8.298.282,00 |
| 11.11.2025 | 2,20 | 2,23 | 2,17 | 2,22 | 0,91% | 9.229.452,00 |
| 10.11.2025 | 2,19 | 2,25 | 2,18 | 2,20 | 2,80% | 11.283.140,00 |
| 07.11.2025 | 2,14 | 2,15 | 2,06 | 2,14 | -0,93% | 9.028.665,00 |