2,065$
-2,13%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 2,09 | 2,11 | 2,03 | 2,08 | -2,12% | 7.528.455,00 |
| 29.01.2026 | 2,09 | 2,13 | 2,04 | 2,13 | -0,23% | 10.283.061,00 |
| 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% | 8.536.950,00 |
| 26.01.2026 | 2,02 | 2,09 | 2,00 | 2,04 | 0,00% | 5.309.278,00 |
| 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% | 12.157.598,00 |
| 21.01.2026 | 1,96 | 2,10 | 1,96 | 2,01 | 4,15% | 19.180.893,00 |
| 20.01.2026 | 1,90 | 1,93 | 1,88 | 1,93 | -0,52% | 9.672.623,00 |
| 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% | 5.776.940,00 |
| 14.01.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -1,46% | 4.442.543,00 |
| 13.01.2026 | 2,07 | 2,10 | 2,02 | 2,05 | -2,84% | 7.861.109,00 |
| 12.01.2026 | 2,06 | 2,14 | 2,05 | 2,11 | 2,93% | 12.325.081,00 |
| 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% | 12.176.905,00 |
| 07.01.2026 | 2,04 | 2,14 | 2,03 | 2,13 | 5,45% | 10.268.479,00 |
| 06.01.2026 | 2,15 | 2,15 | 2,00 | 2,02 | -3,81% | 14.463.655,00 |
| 05.01.2026 | 2,05 | 2,14 | 2,05 | 2,10 | 3,45% | 13.649.576,00 |
| 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% | 4.250.768,00 |
| 29.12.2025 | 1,89 | 1,95 | 1,88 | 1,94 | 1,57% | 4.177.037,00 |
| 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% | 3.512.126,00 |
| 22.12.2025 | 1,87 | 1,94 | 1,85 | 1,90 | 2,70% | 9.623.401,00 |
| 19.12.2025 | 1,88 | 1,92 | 1,83 | 1,85 | -0,80% | 16.026.802,00 |
| 18.12.2025 | 1,89 | 1,90 | 1,84 | 1,87 | 0,27% | 9.252.955,00 |
| 17.12.2025 | 1,91 | 1,94 | 1,86 | 1,86 | -3,12% | 11.721.870,00 |
| 16.12.2025 | 1,94 | 1,96 | 1,87 | 1,92 | -1,54% | 12.893.767,00 |
| 15.12.2025 | 1,97 | 1,98 | 1,94 | 1,95 | 0,00% | 6.148.302,00 |
| 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% | 11.666.702,00 |
| 10.12.2025 | 2,04 | 2,08 | 2,03 | 2,06 | 1,48% | 11.753.590,00 |
| 09.12.2025 | 2,06 | 2,07 | 1,97 | 2,03 | -1,93% | 14.741.722,00 |
| 08.12.2025 | 2,08 | 2,11 | 2,06 | 2,07 | -0,96% | 8.674.295,00 |
| 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 | 0,00% | 6.892.371,00 |
| 03.12.2025 | 2,00 | 2,06 | 2,00 | 2,04 | 0,99% | 7.511.225,00 |
| 02.12.2025 | 2,08 | 2,08 | 1,96 | 2,02 | -3,58% | 17.724.755,00 |
| 01.12.2025 | 2,19 | 2,19 | 2,07 | 2,10 | -4,34% | 13.696.784,00 |
| 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 | 0,68% | 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 |