2,150$
-3,15%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 0,68% | 5.160.260,00 |
| 24.11.2025 | 2,16 | 2,22 | 2,16 | 2,21 | 3,52% | 10.124.365,00 |
| 21.11.2025 | 2,17 | 2,21 | 2,10 | 2,13 | -2,96% | 14.449.143,00 |
| 20.11.2025 | 2,24 | 2,30 | 2,17 | 2,20 | -2,01% | 13.449.268,00 |
| 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 | 6,60% | 16.749.637,00 |
| 17.11.2025 | 2,07 | 2,08 | 2,03 | 2,05 | -1,68% | 6.701.857,00 |
| 14.11.2025 | 2,06 | 2,10 | 2,05 | 2,08 | -0,95% | 7.925.074,00 |
| 13.11.2025 | 2,18 | 2,20 | 2,10 | 2,10 | -3,00% | 7.813.058,00 |
| 12.11.2025 | 2,20 | 2,21 | 2,14 | 2,17 | -2,48% | 8.183.488,00 |
| 11.11.2025 | 2,20 | 2,23 | 2,17 | 2,22 | 0,91% | 8.358.844,00 |
| 10.11.2025 | 2,19 | 2,25 | 2,18 | 2,20 | 2,80% | 11.280.084,00 |
| 07.11.2025 | 2,14 | 2,15 | 2,06 | 2,14 | -0,93% | 9.028.665,00 |
| 06.11.2025 | 2,23 | 2,25 | 2,15 | 2,16 | -1,82% | 6.605.370,00 |
| 05.11.2025 | 2,19 | 2,22 | 2,18 | 2,20 | -0,23% | 5.370.608,00 |
| 04.11.2025 | 2,21 | 2,22 | 2,17 | 2,21 | -1,56% | 8.531.067,00 |
| 03.11.2025 | 2,32 | 2,32 | 2,23 | 2,24 | -3,03% | 9.140.684,00 |
| 31.10.2025 | 2,27 | 2,36 | 2,24 | 2,31 | 1,76% | 9.014.984,00 |
| 30.10.2025 | 2,30 | 2,30 | 2,25 | 2,27 | -3,61% | 10.077.635,00 |
| 29.10.2025 | 2,29 | 2,36 | 2,26 | 2,36 | 4,20% | 13.024.237,00 |
| 28.10.2025 | 2,26 | 2,27 | 2,20 | 2,26 | 0,00% | 6.731.675,00 |
| 27.10.2025 | 2,24 | 2,29 | 2,22 | 2,26 | 3,67% | 14.577.154,00 |
| 24.10.2025 | 2,24 | 2,25 | 2,17 | 2,18 | -0,91% | 5.648.720,00 |
| 23.10.2025 | 2,19 | 2,23 | 2,15 | 2,20 | 1,38% | 6.241.451,00 |
| 22.10.2025 | 2,15 | 2,27 | 2,14 | 2,17 | 0,46% | 8.668.021,00 |
| 21.10.2025 | 2,22 | 2,22 | 2,12 | 2,16 | -1,82% | 8.147.377,00 |
| 20.10.2025 | 2,05 | 2,21 | 2,04 | 2,20 | 8,37% | 19.832.156,00 |
| 17.10.2025 | 2,02 | 2,05 | 1,99 | 2,03 | -1,46% | 7.773.421,00 |
| 16.10.2025 | 2,12 | 2,12 | 2,02 | 2,06 | -3,51% | 14.155.042,00 |
| 15.10.2025 | 2,20 | 2,22 | 2,12 | 2,14 | -3,39% | 22.185.690,00 |
| 14.10.2025 | 2,20 | 2,21 | 2,17 | 2,21 | -1,34% | 6.654.515,00 |
| 13.10.2025 | 2,28 | 2,31 | 2,21 | 2,24 | 0,00% | 7.745.866,00 |
| 10.10.2025 | 2,33 | 2,37 | 2,19 | 2,24 | -4,68% | 24.351.082,00 |
| 09.10.2025 | 2,38 | 2,45 | 2,34 | 2,35 | -1,67% | 17.568.438,00 |
| 08.10.2025 | 2,49 | 2,50 | 2,38 | 2,39 | -2,85% | 14.633.894,00 |
| 07.10.2025 | 2,48 | 2,49 | 2,40 | 2,46 | 0,00% | 11.613.243,00 |
| 06.10.2025 | 2,46 | 2,51 | 2,44 | 2,46 | -0,61% | 11.065.315,00 |
| 03.10.2025 | 2,50 | 2,51 | 2,42 | 2,48 | -0,60% | 3.444.051,00 |
| 02.10.2025 | 2,55 | 2,56 | 2,48 | 2,49 | -0,80% | 9.054.869,00 |
| 01.10.2025 | 2,54 | 2,56 | 2,46 | 2,51 | -1,76% | 16.024.955,00 |
| 30.09.2025 | 2,66 | 2,66 | 2,52 | 2,56 | -2,48% | 14.239.222,00 |
| 29.09.2025 | 2,68 | 2,70 | 2,60 | 2,62 | -0,38% | 7.192.938,00 |
| 26.09.2025 | 2,66 | 2,67 | 2,55 | 2,63 | -2,23% | 11.947.374,00 |
| 25.09.2025 | 2,68 | 2,71 | 2,64 | 2,69 | -0,37% | 7.921.659,00 |
| 24.09.2025 | 2,68 | 2,72 | 2,64 | 2,70 | 1,89% | 12.676.194,00 |
| 23.09.2025 | 2,66 | 2,70 | 2,63 | 2,65 | -1,12% | 7.370.542,00 |
| 22.09.2025 | 2,58 | 2,69 | 2,57 | 2,68 | 3,08% | 11.573.006,00 |
| 19.09.2025 | 2,63 | 2,65 | 2,54 | 2,60 | -1,52% | 22.403.015,00 |
| 18.09.2025 | 2,66 | 2,66 | 2,58 | 2,64 | -1,31% | 13.583.295,00 |
| 17.09.2025 | 2,68 | 2,73 | 2,63 | 2,68 | 0,94% | 15.505.779,00 |
| 16.09.2025 | 2,56 | 2,65 | 2,56 | 2,65 | 3,11% | 9.194.032,00 |
| 15.09.2025 | 2,62 | 2,63 | 2,54 | 2,57 | -1,53% | 11.952.127,00 |
| 12.09.2025 | 2,62 | 2,63 | 2,56 | 2,61 | -0,38% | 11.686.611,00 |
| 11.09.2025 | 2,62 | 2,65 | 2,56 | 2,62 | 0,77% | 13.683.173,00 |
| 10.09.2025 | 2,80 | 2,84 | 2,56 | 2,60 | -6,81% | 31.103.355,00 |
| 09.09.2025 | 2,73 | 2,83 | 2,72 | 2,79 | 2,57% | 20.922.412,00 |
| 08.09.2025 | 2,73 | 2,76 | 2,70 | 2,72 | 0,37% | 7.832.940,00 |
| 05.09.2025 | 2,76 | 2,77 | 2,71 | 2,71 | 0,00% | 18.457.863,00 |
| 04.09.2025 | 2,68 | 2,74 | 2,67 | 2,71 | 0,00% | 14.671.410,00 |
| 03.09.2025 | 2,65 | 2,71 | 2,62 | 2,71 | 1,12% | 22.384.582,00 |
| 02.09.2025 | 2,58 | 2,72 | 2,55 | 2,68 | 1,13% | 24.662.701,00 |
| 29.08.2025 | 2,51 | 2,68 | 2,50 | 2,65 | 5,58% | 39.741.980,00 |
| 28.08.2025 | 2,37 | 2,55 | 2,36 | 2,51 | 6,36% | 34.493.502,00 |
| 27.08.2025 | 2,30 | 2,37 | 2,29 | 2,36 | 0,43% | 20.149.684,00 |
| 26.08.2025 | 2,40 | 2,42 | 2,31 | 2,35 | -2,49% | 30.809.489,00 |
| 25.08.2025 | 2,47 | 2,52 | 2,39 | 2,41 | -2,03% | 30.213.614,00 |
| 22.08.2025 | 2,36 | 2,49 | 2,35 | 2,46 | 4,68% | 24.812.088,00 |
| 21.08.2025 | 2,37 | 2,42 | 2,32 | 2,35 | 2,17% | 24.527.055,00 |
| 20.08.2025 | 2,17 | 2,48 | 2,13 | 2,30 | 0,88% | 46.805.752,00 |
| 19.08.2025 | 2,37 | 2,40 | 2,25 | 2,28 | -2,15% | 40.216.354,00 |
| 18.08.2025 | 2,32 | 2,53 | 2,29 | 2,33 | 17,09% | 107.657.185,00 |
| 15.08.2025 | 1,93 | 2,10 | 1,93 | 1,99 | 4,19% | 32.420.884,00 |
| 14.08.2025 | 1,90 | 1,95 | 1,89 | 1,91 | -2,05% | 9.787.026,00 |
| 13.08.2025 | 1,90 | 1,98 | 1,90 | 1,95 | 5,41% | 21.903.653,00 |
| 12.08.2025 | 1,83 | 1,87 | 1,82 | 1,85 | 2,49% | 11.015.326,00 |
| 11.08.2025 | 1,84 | 1,85 | 1,79 | 1,81 | -1,90% | 8.504.046,00 |
| 08.08.2025 | 1,84 | 1,85 | 1,82 | 1,84 | -0,54% | 7.246.953,00 |
| 07.08.2025 | 1,88 | 1,91 | 1,83 | 1,85 | -0,54% | 8.350.040,00 |
| 06.08.2025 | 1,95 | 1,96 | 1,86 | 1,86 | 0,54% | 21.431.218,00 |
| 05.08.2025 | 1,88 | 1,89 | 1,83 | 1,85 | 0,54% | 8.265.002,00 |
| 04.08.2025 | 1,87 | 1,90 | 1,83 | 1,84 | 1,10% | 7.900.113,00 |
| 01.08.2025 | 1,81 | 1,84 | 1,79 | 1,82 | -1,09% | 17.701.966,00 |
| 31.07.2025 | 1,85 | 1,88 | 1,82 | 1,84 | -0,54% | 12.878.325,00 |
| 30.07.2025 | 1,86 | 1,88 | 1,83 | 1,85 | -1,60% | 19.675.060,00 |
| 29.07.2025 | 1,93 | 1,94 | 1,87 | 1,88 | -2,59% | 15.824.589,00 |
| 28.07.2025 | 2,01 | 2,02 | 1,90 | 1,93 | -3,50% | 25.622.280,00 |
| 25.07.2025 | 2,03 | 2,03 | 1,97 | 2,00 | -1,96% | 15.832.595,00 |
| 24.07.2025 | 2,13 | 2,13 | 2,01 | 2,04 | -1,92% | 18.644.910,00 |
| 23.07.2025 | 2,05 | 2,12 | 2,03 | 2,08 | 4,52% | 30.294.913,00 |
| 22.07.2025 | 1,98 | 2,02 | 1,92 | 1,99 | 1,02% | 22.130.274,00 |
| 21.07.2025 | 2,04 | 2,09 | 1,95 | 1,97 | 0,51% | 25.210.342,00 |
| 18.07.2025 | 1,93 | 2,12 | 1,92 | 1,96 | 3,70% | 50.522.438,00 |
| 17.07.2025 | 1,84 | 1,94 | 1,84 | 1,89 | 1,61% | 17.962.350,00 |
| 16.07.2025 | 1,89 | 1,89 | 1,80 | 1,86 | 0,00% | 15.896.465,00 |
| 15.07.2025 | 1,82 | 1,92 | 1,80 | 1,86 | 3,91% | 33.529.993,00 |
| 14.07.2025 | 1,83 | 1,86 | 1,77 | 1,79 | -2,19% | 21.705.835,00 |
| 11.07.2025 | 1,88 | 1,88 | 1,82 | 1,83 | 0,00% | 10.672.681,00 |
| 10.07.2025 | 1,80 | 1,86 | 1,80 | 1,83 | 0,55% | 9.776.687,00 |
| 09.07.2025 | 1,83 | 1,83 | 1,79 | 1,82 | -0,55% | 15.624.375,00 |