2,290$
-7,29%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 08.11.2024 | 2,41 | 2,42 | 2,26 | 2,29 | -7,29% | 958.295,00 |
| 07.11.2024 | 2,60 | 2,62 | 2,40 | 2,47 | -1,20% | 19.809.255,00 |
| 06.11.2024 | 2,48 | 2,55 | 2,43 | 2,50 | -3,10% | 10.672.126,00 |
| 05.11.2024 | 2,56 | 2,61 | 2,53 | 2,58 | 4,88% | 9.784.975,00 |
| 04.11.2024 | 2,47 | 2,54 | 2,45 | 2,46 | 0,00% | 8.564.445,00 |
| 01.11.2024 | 2,62 | 2,62 | 2,42 | 2,46 | -5,57% | 16.562.266,00 |
| 31.10.2024 | 2,70 | 2,70 | 2,59 | 2,61 | -3,16% | 12.027.655,00 |
| 30.10.2024 | 2,70 | 2,79 | 2,66 | 2,69 | -1,10% | 7.616.438,00 |
| 29.10.2024 | 2,81 | 2,82 | 2,71 | 2,72 | -2,86% | 10.944.946,00 |
| 28.10.2024 | 2,62 | 2,85 | 2,59 | 2,80 | 9,80% | 18.373.830,00 |
| 25.10.2024 | 2,54 | 2,62 | 2,54 | 2,55 | 0,79% | 12.544.859,00 |
| 24.10.2024 | 2,52 | 2,56 | 2,48 | 2,53 | 0,00% | 6.409.633,00 |
| 23.10.2024 | 2,59 | 2,62 | 2,50 | 2,53 | -1,94% | 10.430.521,00 |
| 22.10.2024 | 2,37 | 2,68 | 2,37 | 2,58 | 7,05% | 26.542.632,00 |
| 21.10.2024 | 2,36 | 2,43 | 2,35 | 2,41 | -0,41% | 8.137.227,00 |
| 18.10.2024 | 2,50 | 2,54 | 2,41 | 2,42 | 2,54% | 15.155.587,00 |
| 17.10.2024 | 2,38 | 2,40 | 2,31 | 2,36 | -3,67% | 13.535.123,00 |
| 16.10.2024 | 2,42 | 2,49 | 2,37 | 2,45 | 2,51% | 12.041.436,00 |
| 15.10.2024 | 2,47 | 2,48 | 2,38 | 2,39 | -5,16% | 19.973.711,00 |
| 14.10.2024 | 2,59 | 2,64 | 2,48 | 2,52 | -5,26% | 15.906.047,00 |
| 11.10.2024 | 2,50 | 2,69 | 2,46 | 2,66 | 4,72% | 26.373.389,00 |
| 10.10.2024 | 2,69 | 2,73 | 2,53 | 2,54 | -5,58% | 21.343.625,00 |
| 09.10.2024 | 2,66 | 2,74 | 2,60 | 2,69 | -3,58% | 22.783.453,00 |
| 08.10.2024 | 2,70 | 2,80 | 2,69 | 2,79 | -7,00% | 20.869.177,00 |
| 07.10.2024 | 3,20 | 3,21 | 2,84 | 3,00 | -3,23% | 45.643.020,00 |
| 04.10.2024 | 3,10 | 3,14 | 2,98 | 3,10 | 3,85% | 27.911.111,00 |
| 03.10.2024 | 2,99 | 3,15 | 2,96 | 2,99 | -6,43% | 27.306.742,00 |
| 02.10.2024 | 3,29 | 3,34 | 3,04 | 3,19 | 5,98% | 52.459.536,00 |
| 01.10.2024 | 2,95 | 3,05 | 2,74 | 3,01 | 5,24% | 38.488.010,00 |
| 30.09.2024 | 3,20 | 3,35 | 2,82 | 2,86 | 1,06% | 75.471.762,00 |
| 27.09.2024 | 2,75 | 3,17 | 2,73 | 2,83 | 5,20% | 66.247.527,00 |
| 26.09.2024 | 2,64 | 2,83 | 2,48 | 2,69 | 15,95% | 62.168.185,00 |
| 25.09.2024 | 2,34 | 2,38 | 2,29 | 2,32 | -4,92% | 15.876.062,00 |
| 24.09.2024 | 2,33 | 2,47 | 2,30 | 2,44 | 14,02% | 28.056.671,00 |
| 23.09.2024 | 2,10 | 2,25 | 2,07 | 2,14 | 1,90% | 8.810.876,00 |
| 20.09.2024 | 2,19 | 2,20 | 2,09 | 2,10 | -1,87% | 5.804.821,00 |
| 19.09.2024 | 2,15 | 2,20 | 2,12 | 2,14 | 3,88% | 8.509.851,00 |
| 18.09.2024 | 2,08 | 2,12 | 2,05 | 2,06 | 0,49% | 7.709.789,00 |
| 17.09.2024 | 1,99 | 2,13 | 1,99 | 2,05 | 4,06% | 8.233.591,00 |
| 16.09.2024 | 1,98 | 1,99 | 1,92 | 1,97 | 0,00% | 5.339.467,00 |
| 13.09.2024 | 2,00 | 2,01 | 1,94 | 1,97 | -0,51% | 8.114.337,00 |
| 12.09.2024 | 2,01 | 2,04 | 1,94 | 1,98 | -0,50% | 13.223.725,00 |
| 11.09.2024 | 2,05 | 2,07 | 1,97 | 1,99 | -2,45% | 6.570.473,00 |
| 10.09.2024 | 2,10 | 2,10 | 2,03 | 2,04 | -1,45% | 7.196.226,00 |
| 09.09.2024 | 1,98 | 2,08 | 1,93 | 2,07 | 5,61% | 8.332.165,00 |
| 06.09.2024 | 2,04 | 2,04 | 1,94 | 1,96 | -2,97% | 10.389.153,00 |
| 05.09.2024 | 2,08 | 2,13 | 2,01 | 2,02 | -2,42% | 10.852.032,00 |
| 04.09.2024 | 2,09 | 2,14 | 2,06 | 2,07 | -0,72% | 6.343.349,00 |
| 03.09.2024 | 2,18 | 2,18 | 2,07 | 2,09 | -3,02% | 14.195.594,00 |
| 30.08.2024 | 2,27 | 2,31 | 2,12 | 2,15 | -4,02% | 12.835.229,00 |
| 29.08.2024 | 2,22 | 2,28 | 2,16 | 2,24 | 3,23% | 9.520.794,00 |
| 28.08.2024 | 2,24 | 2,25 | 2,08 | 2,17 | -3,98% | 15.239.068,00 |
| 27.08.2024 | 2,32 | 2,34 | 2,22 | 2,26 | -2,38% | 21.096.905,00 |
| 26.08.2024 | 2,33 | 2,34 | 2,26 | 2,32 | -1,07% | 11.074.149,00 |
| 23.08.2024 | 2,64 | 2,64 | 2,31 | 2,34 | -9,65% | 36.458.031,00 |
| 22.08.2024 | 3,00 | 3,00 | 2,56 | 2,59 | -15,91% | 37.846.629,00 |
| 21.08.2024 | 3,06 | 3,11 | 3,02 | 3,08 | 0,65% | 7.863.865,00 |
| 20.08.2024 | 3,22 | 3,25 | 3,05 | 3,06 | -7,55% | 8.977.856,00 |
| 19.08.2024 | 3,17 | 3,37 | 3,14 | 3,31 | 6,09% | 7.429.708,00 |
| 16.08.2024 | 3,06 | 3,14 | 3,05 | 3,12 | 1,79% | 4.799.199,00 |
| 15.08.2024 | 3,15 | 3,15 | 3,02 | 3,07 | -2,08% | 6.862.169,00 |
| 14.08.2024 | 3,26 | 3,31 | 3,10 | 3,13 | -5,15% | 6.768.624,00 |
| 13.08.2024 | 3,23 | 3,32 | 3,13 | 3,30 | 1,54% | 7.042.591,00 |
| 12.08.2024 | 3,13 | 3,28 | 3,13 | 3,25 | 4,17% | 7.395.281,00 |
| 09.08.2024 | 3,13 | 3,20 | 3,09 | 3,12 | -1,58% | 6.513.173,00 |
| 08.08.2024 | 3,16 | 3,23 | 3,12 | 3,17 | 0,63% | 3.890.325,00 |
| 07.08.2024 | 3,23 | 3,31 | 3,14 | 3,15 | -1,25% | 4.952.930,00 |
| 06.08.2024 | 3,12 | 3,23 | 3,09 | 3,19 | 2,24% | 6.765.016,00 |
| 05.08.2024 | 3,02 | 3,15 | 3,01 | 3,12 | -1,27% | 7.475.624,00 |
| 02.08.2024 | 3,12 | 3,19 | 3,10 | 3,16 | -1,71% | 4.736.203,00 |
| 01.08.2024 | 3,37 | 3,37 | 3,17 | 3,22 | -3,45% | 6.727.831,00 |
| 31.07.2024 | 3,33 | 3,40 | 3,28 | 3,33 | 3,10% | 6.769.332,00 |
| 30.07.2024 | 3,17 | 3,30 | 3,14 | 3,23 | 0,00% | 5.534.665,00 |
| 29.07.2024 | 3,13 | 3,23 | 3,10 | 3,23 | 3,19% | 6.026.269,00 |
| 26.07.2024 | 3,18 | 3,23 | 3,04 | 3,13 | 0,64% | 4.045.164,00 |
| 25.07.2024 | 3,06 | 3,20 | 3,02 | 3,11 | 1,97% | 9.317.230,00 |
| 24.07.2024 | 3,14 | 3,21 | 3,03 | 3,05 | -3,48% | 9.896.158,00 |
| 23.07.2024 | 3,25 | 3,28 | 3,12 | 3,16 | -6,51% | 16.757.410,00 |
| 22.07.2024 | 3,40 | 3,43 | 3,29 | 3,38 | -3,43% | 18.741.734,00 |
| 19.07.2024 | 3,62 | 3,63 | 3,49 | 3,50 | -3,98% | 10.322.528,00 |
| 18.07.2024 | 3,70 | 3,76 | 3,62 | 3,65 | -0,55% | 6.480.998,00 |
| 17.07.2024 | 3,73 | 3,74 | 3,62 | 3,67 | -2,27% | 4.515.698,00 |
| 16.07.2024 | 3,77 | 3,82 | 3,71 | 3,75 | -1,06% | 6.930.616,00 |
| 15.07.2024 | 3,90 | 3,92 | 3,74 | 3,79 | -5,25% | 8.271.672,00 |
| 12.07.2024 | 4,15 | 4,22 | 3,95 | 4,00 | -1,96% | 8.997.684,00 |
| 11.07.2024 | 3,99 | 4,24 | 3,94 | 4,08 | 4,08% | 11.605.237,00 |
| 10.07.2024 | 3,87 | 4,06 | 3,85 | 3,92 | 2,35% | 8.890.229,00 |
| 09.07.2024 | 3,72 | 3,84 | 3,63 | 3,83 | 2,68% | 6.178.224,00 |
| 08.07.2024 | 3,80 | 3,81 | 3,67 | 3,73 | -2,86% | 7.912.881,00 |
| 05.07.2024 | 3,85 | 3,87 | 3,65 | 3,84 | -1,29% | 12.041.478,00 |
| 03.07.2024 | 3,66 | 3,93 | 3,66 | 3,89 | 7,16% | 9.930.305,00 |
| 02.07.2024 | 3,58 | 3,63 | 3,58 | 3,63 | 1,40% | 4.828.579,00 |
| 01.07.2024 | 3,68 | 3,78 | 3,57 | 3,58 | -2,45% | 3.522.441,00 |
| 28.06.2024 | 3,59 | 3,71 | 3,55 | 3,67 | 1,94% | 7.690.748,00 |
| 27.06.2024 | 3,76 | 3,78 | 3,58 | 3,60 | -5,64% | 13.679.368,00 |
| 26.06.2024 | 3,95 | 3,98 | 3,80 | 3,82 | -3,42% | 3.984.340,00 |
| 25.06.2024 | 3,84 | 3,97 | 3,83 | 3,95 | 1,94% | 5.409.651,00 |
| 24.06.2024 | 3,85 | 3,92 | 3,84 | 3,88 | 0,39% | 3.730.683,00 |
| 21.06.2024 | 3,87 | 3,95 | 3,82 | 3,86 | -2,77% | 13.951.431,00 |
| 20.06.2024 | 3,97 | 3,99 | 3,86 | 3,97 | 0,25% | 9.027.213,00 |