2,090$
-6,28%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2025 | 2,24 | 2,24 | 2,13 | 2,19 | -1,79% | 29.404.758,00 |
| 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 |
| 12.12.2024 | 2,35 | 2,38 | 2,27 | 2,29 | -2,55% | 12.487.911,00 |
| 11.12.2024 | 2,30 | 2,38 | 2,26 | 2,35 | 0,00% | 13.272.214,00 |
| 10.12.2024 | 2,39 | 2,40 | 2,29 | 2,35 | -4,86% | 25.329.692,00 |
| 09.12.2024 | 2,37 | 2,59 | 2,35 | 2,47 | 11,76% | 60.405.519,00 |
| 06.12.2024 | 2,21 | 2,25 | 2,18 | 2,21 | 1,84% | 8.202.113,00 |
| 05.12.2024 | 2,25 | 2,29 | 2,14 | 2,17 | -2,69% | 17.853.415,00 |
| 04.12.2024 | 2,26 | 2,34 | 2,20 | 2,23 | -1,33% | 17.673.773,00 |
| 03.12.2024 | 2,15 | 2,33 | 2,15 | 2,26 | 3,67% | 28.724.219,00 |
| 02.12.2024 | 2,20 | 2,26 | 2,12 | 2,18 | 0,93% | 24.852.184,00 |
| 29.11.2024 | 2,15 | 2,20 | 2,08 | 2,16 | 0,47% | 13.420.583,00 |
| 27.11.2024 | 2,07 | 2,19 | 2,07 | 2,15 | 8,04% | 26.776.426,00 |
| 26.11.2024 | 2,11 | 2,11 | 1,97 | 1,99 | -4,33% | 16.650.278,00 |
| 25.11.2024 | 1,96 | 2,21 | 1,89 | 2,08 | 6,67% | 89.904.081,00 |
| 22.11.2024 | 1,97 | 2,00 | 1,94 | 1,95 | -3,23% | 14.927.817,00 |
| 21.11.2024 | 2,10 | 2,12 | 1,93 | 2,02 | -7,57% | 4.381.411,00 |
| 20.11.2024 | 2,14 | 2,21 | 2,12 | 2,18 | 4,31% | 19.161.124,00 |
| 19.11.2024 | 2,09 | 2,16 | 2,08 | 2,09 | 0,48% | 12.156.553,00 |
| 18.11.2024 | 2,15 | 2,16 | 2,07 | 2,08 | -2,80% | 17.283.353,00 |
| 15.11.2024 | 2,19 | 2,21 | 2,12 | 2,14 | -2,28% | 9.635.095,00 |
| 14.11.2024 | 2,12 | 2,23 | 2,11 | 2,19 | 2,10% | 13.214.316,00 |
| 13.11.2024 | 2,20 | 2,21 | 2,12 | 2,15 | -2,50% | 10.359.152,00 |
| 12.11.2024 | 2,23 | 2,24 | 2,16 | 2,20 | -4,35% | 15.920.982,00 |
| 11.11.2024 | 2,35 | 2,35 | 2,24 | 2,30 | -1,71% | 15.817.525,00 |
| 08.11.2024 | 2,39 | 2,40 | 2,25 | 2,34 | -5,26% | 17.568.279,00 |
| 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 |