1,875$
-2,34%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,92 | 1,94 | 1,84 | 1,88 | -2,08% | 14.055.671,00 |
| 08.05.2025 | 1,94 | 1,94 | 1,89 | 1,92 | 1,59% | 11.192.853,00 |
| 07.05.2025 | 1,97 | 2,00 | 1,87 | 1,89 | -4,55% | 17.348.952,00 |
| 06.05.2025 | 1,94 | 2,02 | 1,94 | 1,98 | 1,02% | 15.864.448,00 |
| 05.05.2025 | 1,91 | 1,97 | 1,90 | 1,96 | 0,51% | 10.641.036,00 |
| 02.05.2025 | 1,91 | 2,02 | 1,90 | 1,95 | 4,28% | 35.881.460,00 |
| 01.05.2025 | 1,84 | 1,88 | 1,83 | 1,87 | 2,19% | 13.342.767,00 |
| 30.04.2025 | 1,86 | 1,89 | 1,81 | 1,83 | -2,66% | 19.141.562,00 |
| 29.04.2025 | 1,88 | 1,91 | 1,85 | 1,88 | -0,53% | 17.991.861,00 |
| 28.04.2025 | 1,91 | 1,96 | 1,88 | 1,89 | -1,56% | 18.639.914,00 |
| 25.04.2025 | 1,90 | 1,97 | 1,89 | 1,92 | 0,52% | 37.083.903,00 |
| 24.04.2025 | 1,82 | 1,93 | 1,81 | 1,91 | 1,87% | 31.169.825,00 |
| 23.04.2025 | 1,86 | 1,92 | 1,83 | 1,88 | 5,34% | 61.444.936,00 |
| 22.04.2025 | 1,69 | 1,83 | 1,68 | 1,78 | 7,88% | 56.786.771,00 |
| 21.04.2025 | 1,67 | 1,68 | 1,62 | 1,65 | 0,00% | 19.539.143,00 |
| 17.04.2025 | 1,69 | 1,69 | 1,61 | 1,65 | -2,37% | 50.546.500,00 |
| 16.04.2025 | 1,68 | 1,77 | 1,66 | 1,69 | -3,43% | 44.981.401,00 |
| 15.04.2025 | 1,67 | 1,81 | 1,65 | 1,75 | 6,71% | 63.283.162,00 |
| 14.04.2025 | 1,70 | 1,75 | 1,64 | 1,64 | 0,00% | 72.550.581,00 |
| 11.04.2025 | 1,69 | 1,70 | 1,60 | 1,64 | -1,50% | 87.499.636,00 |
| 10.04.2025 | 1,71 | 1,75 | 1,65 | 1,67 | -3,48% | 78.005.876,00 |
| 09.04.2025 | 1,52 | 1,76 | 1,50 | 1,73 | 13,11% | 95.051.874,00 |
| 08.04.2025 | 1,79 | 1,79 | 1,52 | 1,53 | -12,36% | 74.655.812,00 |
| 07.04.2025 | 1,70 | 1,90 | 1,65 | 1,74 | -3,87% | 55.475.899,00 |
| 04.04.2025 | 1,95 | 1,96 | 1,76 | 1,81 | -13,40% | 77.234.815,00 |
| 03.04.2025 | 2,09 | 2,14 | 2,06 | 2,09 | -4,57% | 32.664.932,00 |
| 02.04.2025 | 2,24 | 2,24 | 2,13 | 2,19 | -1,79% | 28.408.046,00 |
| 01.04.2025 | 2,27 | 2,31 | 2,21 | 2,23 | -1,11% | 31.161.978,00 |
| 31.03.2025 | 2,20 | 2,27 | 2,18 | 2,26 | 0,22% | 38.944.955,00 |
| 28.03.2025 | 2,39 | 2,42 | 2,24 | 2,25 | -5,06% | 35.432.416,00 |
| 27.03.2025 | 2,25 | 2,47 | 2,25 | 2,37 | 5,80% | 63.518.616,00 |
| 26.03.2025 | 2,22 | 2,33 | 2,21 | 2,24 | 1,36% | 32.167.796,00 |
| 25.03.2025 | 2,21 | 2,26 | 2,17 | 2,21 | 0,45% | 25.034.213,00 |
| 24.03.2025 | 2,31 | 2,31 | 2,18 | 2,20 | -3,51% | 27.189.768,00 |
| 21.03.2025 | 2,31 | 2,32 | 2,22 | 2,28 | -3,80% | 41.383.823,00 |
| 20.03.2025 | 2,49 | 2,53 | 2,34 | 2,37 | -4,44% | 56.342.080,00 |
| 19.03.2025 | 2,52 | 2,54 | 2,42 | 2,48 | -0,40% | 34.886.315,00 |
| 18.03.2025 | 2,52 | 2,53 | 2,42 | 2,49 | 0,00% | 32.941.438,00 |
| 17.03.2025 | 2,35 | 2,53 | 2,35 | 2,49 | 5,96% | 44.327.691,00 |
| 14.03.2025 | 2,34 | 2,40 | 2,32 | 2,35 | 3,07% | 19.153.238,00 |
| 13.03.2025 | 2,18 | 2,31 | 2,18 | 2,28 | 2,93% | 41.922.111,00 |
| 12.03.2025 | 2,28 | 2,28 | 2,16 | 2,22 | -3,70% | 29.534.123,00 |
| 11.03.2025 | 2,31 | 2,35 | 2,23 | 2,30 | 1,85% | 34.144.379,00 |
| 10.03.2025 | 2,33 | 2,36 | 2,21 | 2,26 | -3,90% | 33.853.489,00 |
| 07.03.2025 | 2,30 | 2,43 | 2,28 | 2,35 | 1,29% | 27.641.197,00 |
| 06.03.2025 | 2,32 | 2,41 | 2,26 | 2,32 | 0,00% | 35.155.744,00 |
| 05.03.2025 | 2,17 | 2,33 | 2,17 | 2,32 | 7,91% | 44.699.318,00 |
| 04.03.2025 | 2,02 | 2,17 | 2,00 | 2,15 | 6,70% | 29.704.671,00 |
| 03.03.2025 | 2,10 | 2,11 | 2,00 | 2,02 | -3,13% | 21.415.358,00 |
| 28.02.2025 | 2,08 | 2,15 | 2,06 | 2,08 | -3,93% | 24.774.056,00 |
| 27.02.2025 | 2,11 | 2,20 | 2,08 | 2,17 | 2,61% | 34.286.912,00 |
| 26.02.2025 | 2,16 | 2,20 | 2,10 | 2,11 | 0,96% | 20.458.934,00 |
| 25.02.2025 | 2,13 | 2,16 | 2,08 | 2,09 | -0,48% | 19.167.561,00 |
| 24.02.2025 | 2,19 | 2,19 | 2,04 | 2,10 | -6,87% | 43.340.120,00 |
| 21.02.2025 | 2,26 | 2,39 | 2,25 | 2,26 | 3,44% | 53.324.840,00 |
| 20.02.2025 | 2,19 | 2,26 | 2,10 | 2,18 | -9,92% | 73.969.913,00 |
| 19.02.2025 | 2,35 | 2,49 | 2,25 | 2,42 | 4,99% | 25.081.911,00 |
| 18.02.2025 | 2,42 | 2,42 | 2,26 | 2,31 | -9,25% | 34.903.653,00 |
| 14.02.2025 | 2,69 | 2,73 | 2,48 | 2,54 | 0,79% | 37.994.958,00 |
| 13.02.2025 | 2,46 | 2,60 | 2,45 | 2,52 | -0,40% | 27.972.514,00 |
| 12.02.2025 | 2,30 | 2,60 | 2,27 | 2,53 | 10,48% | 52.664.664,00 |
| 11.02.2025 | 2,36 | 2,37 | 2,27 | 2,29 | -4,58% | 21.025.474,00 |
| 10.02.2025 | 2,45 | 2,54 | 2,39 | 2,40 | 0,84% | 28.029.416,00 |
| 07.02.2025 | 2,40 | 2,45 | 2,32 | 2,38 | 2,15% | 30.736.265,00 |
| 06.02.2025 | 2,27 | 2,41 | 2,23 | 2,33 | 7,37% | 43.997.503,00 |
| 05.02.2025 | 2,17 | 2,23 | 2,14 | 2,17 | -1,81% | 18.302.977,00 |
| 04.02.2025 | 2,17 | 2,29 | 2,15 | 2,21 | 5,74% | 33.013.525,00 |
| 03.02.2025 | 2,09 | 2,19 | 2,05 | 2,09 | -3,69% | 24.023.558,00 |
| 31.01.2025 | 2,32 | 2,32 | 2,14 | 2,17 | -6,47% | 40.125.258,00 |
| 30.01.2025 | 2,20 | 2,39 | 2,18 | 2,32 | 7,41% | 26.407.132,00 |
| 29.01.2025 | 2,23 | 2,30 | 2,13 | 2,16 | -3,14% | 30.587.330,00 |
| 28.01.2025 | 2,28 | 2,28 | 2,12 | 2,23 | 0,00% | 23.987.492,00 |
| 27.01.2025 | 2,21 | 2,30 | 2,13 | 2,23 | 0,00% | 37.320.919,00 |
| 24.01.2025 | 2,01 | 2,32 | 2,01 | 2,23 | 11,50% | 54.625.546,00 |
| 23.01.2025 | 1,95 | 2,03 | 1,95 | 2,00 | 2,56% | 18.933.539,00 |
| 22.01.2025 | 1,96 | 2,01 | 1,91 | 1,95 | -1,52% | 19.896.299,00 |
| 21.01.2025 | 1,99 | 2,03 | 1,94 | 1,98 | 2,06% | 23.544.503,00 |
| 17.01.2025 | 1,90 | 2,00 | 1,89 | 1,94 | 3,74% | 29.473.034,00 |
| 16.01.2025 | 1,88 | 1,89 | 1,84 | 1,87 | 0,54% | 5.369.803,00 |
| 15.01.2025 | 1,88 | 1,91 | 1,85 | 1,86 | 0,54% | 10.259.081,00 |
| 14.01.2025 | 1,90 | 1,92 | 1,82 | 1,85 | 1,09% | 11.542.008,00 |
| 13.01.2025 | 1,90 | 1,90 | 1,82 | 1,83 | -3,68% | 16.321.224,00 |
| 10.01.2025 | 1,98 | 1,99 | 1,88 | 1,90 | -5,94% | 20.420.451,00 |
| 08.01.2025 | 2,00 | 2,04 | 1,95 | 2,02 | 0,00% | 13.819.744,00 |
| 07.01.2025 | 2,00 | 2,07 | 2,00 | 2,02 | 1,51% | 15.890.006,00 |
| 06.01.2025 | 2,01 | 2,08 | 1,98 | 1,99 | 1,02% | 15.891.600,00 |
| 03.01.2025 | 2,01 | 2,01 | 1,93 | 1,97 | -1,01% | 13.732.361,00 |
| 02.01.2025 | 2,00 | 2,02 | 1,98 | 1,99 | -1,00% | 16.363.613,00 |
| 31.12.2024 | 2,02 | 2,06 | 1,98 | 2,01 | -0,50% | 6.972.000,00 |
| 30.12.2024 | 2,06 | 2,07 | 2,00 | 2,02 | -2,88% | 10.326.518,00 |
| 27.12.2024 | 2,08 | 2,11 | 2,01 | 2,08 | -1,89% | 12.516.476,00 |
| 26.12.2024 | 2,10 | 2,19 | 2,09 | 2,12 | 0,47% | 9.504.191,00 |
| 24.12.2024 | 2,09 | 2,12 | 2,08 | 2,11 | 0,96% | 4.830.512,00 |
| 23.12.2024 | 2,06 | 2,10 | 2,04 | 2,09 | 1,95% | 9.348.229,00 |
| 20.12.2024 | 2,02 | 2,09 | 2,01 | 2,05 | 0,99% | 13.303.336,00 |
| 19.12.2024 | 2,10 | 2,13 | 2,01 | 2,03 | -1,22% | 15.198.011,00 |
| 18.12.2024 | 2,14 | 2,17 | 2,04 | 2,06 | -3,97% | 14.895.934,00 |
| 17.12.2024 | 2,11 | 2,21 | 2,06 | 2,14 | 2,39% | 15.914.044,00 |
| 16.12.2024 | 2,28 | 2,28 | 2,07 | 2,09 | -7,93% | 24.354.088,00 |
| 13.12.2024 | 2,23 | 2,31 | 2,16 | 2,27 | -0,87% | 42.992.272,00 |