1,070$
-5,31%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 20.08.2026 | 1,14 | 1,14 | 1,07 | 1,07 | -6,14% | 432.233,00 |
| 19.08.2026 | 1,19 | 1,20 | 1,10 | 1,14 | -7,32% | 11.375.764,00 |
| 18.08.2026 | 1,27 | 1,31 | 1,20 | 1,23 | -7,52% | 10.144.273,00 |
| 17.08.2026 | 1,35 | 1,36 | 1,30 | 1,33 | -1,48% | 7.951.932,00 |
| 14.08.2026 | 1,34 | 1,37 | 1,33 | 1,35 | -0,74% | 6.514.324,00 |
| 13.08.2026 | 1,33 | 1,38 | 1,29 | 1,36 | 2,26% | 7.083.803,00 |
| 12.08.2026 | 1,34 | 1,39 | 1,32 | 1,33 | -1,48% | 5.393.182,00 |
| 11.08.2026 | 1,33 | 1,38 | 1,33 | 1,35 | -0,74% | 2.430.810,00 |
| 10.08.2026 | 1,33 | 1,39 | 1,33 | 1,36 | 2,26% | 5.371.277,00 |
| 07.08.2026 | 1,28 | 1,35 | 1,28 | 1,33 | 2,31% | 5.074.890,00 |
| 06.08.2026 | 1,28 | 1,31 | 1,26 | 1,30 | 0,00% | 3.939.259,00 |
| 05.08.2026 | 1,33 | 1,35 | 1,29 | 1,30 | -2,26% | 2.233.952,00 |
| 04.08.2026 | 1,31 | 1,35 | 1,31 | 1,33 | 1,53% | 4.453.023,00 |
| 03.08.2026 | 1,27 | 1,37 | 1,26 | 1,31 | 3,15% | 11.574.783,00 |
| 31.07.2026 | 1,28 | 1,30 | 1,24 | 1,27 | -0,78% | 4.874.414,00 |
| 30.07.2026 | 1,21 | 1,30 | 1,21 | 1,28 | 3,23% | 6.672.717,00 |
| 29.07.2026 | 1,25 | 1,28 | 1,22 | 1,24 | -1,59% | 6.073.766,00 |
| 28.07.2026 | 1,21 | 1,27 | 1,21 | 1,26 | 3,28% | 4.984.292,00 |
| 27.07.2026 | 1,24 | 1,26 | 1,22 | 1,22 | 0,00% | 9.774.366,00 |
| 24.07.2026 | 1,21 | 1,24 | 1,18 | 1,22 | 0,41% | 5.728.895,00 |
| 23.07.2026 | 1,22 | 1,25 | 1,20 | 1,22 | -2,02% | 6.186.488,00 |
| 22.07.2026 | 1,25 | 1,26 | 1,22 | 1,24 | -0,80% | 4.543.005,00 |
| 21.07.2026 | 1,23 | 1,27 | 1,22 | 1,25 | 0,40% | 6.676.778,00 |
| 20.07.2026 | 1,19 | 1,26 | 1,19 | 1,25 | 4,62% | 6.872.073,00 |
| 17.07.2026 | 1,19 | 1,22 | 1,15 | 1,19 | -4,03% | 8.020.866,00 |
| 16.07.2026 | 1,20 | 1,26 | 1,20 | 1,24 | 3,77% | 11.264.992,00 |
| 15.07.2026 | 1,17 | 1,25 | 1,17 | 1,20 | 2,58% | 8.181.954,00 |
| 14.07.2026 | 1,13 | 1,18 | 1,13 | 1,17 | 1,75% | 5.549.116,00 |
| 13.07.2026 | 1,13 | 1,16 | 1,13 | 1,15 | 1,33% | 4.730.264,00 |
| 10.07.2026 | 1,14 | 1,18 | 1,12 | 1,13 | -0,44% | 6.300.707,00 |
| 09.07.2026 | 1,06 | 1,15 | 1,06 | 1,14 | 8,10% | 6.675.894,00 |
| 08.07.2026 | 1,01 | 1,08 | 1,01 | 1,05 | 5,49% | 5.194.350,00 |
| 07.07.2026 | 1,06 | 1,09 | 0,98 | 1,00 | -6,97% | 5.989.518,00 |
| 06.07.2026 | 1,01 | 1,09 | 1,01 | 1,07 | 5,94% | 9.668.508,00 |
| 02.07.2026 | 1,04 | 1,06 | 1,01 | 1,01 | -4,72% | 5.170.451,00 |
| 01.07.2026 | 1,04 | 1,07 | 1,03 | 1,06 | 1,92% | 6.806.436,00 |
| 30.06.2026 | 1,01 | 1,06 | 1,01 | 1,04 | 0,97% | 5.245.631,00 |
| 29.06.2026 | 0,99 | 1,06 | 0,99 | 1,03 | 4,46% | 12.560.269,00 |
| 26.06.2026 | 0,96 | 1,02 | 0,96 | 0,99 | 2,58% | 8.568.463,00 |
| 25.06.2026 | 1,01 | 1,02 | 0,95 | 0,96 | -4,83% | 16.337.480,00 |
| 24.06.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -2,88% | 5.933.593,00 |
| 23.06.2026 | 1,00 | 1,05 | 1,00 | 1,04 | 1,96% | 4.560.546,00 |
| 22.06.2026 | 1,01 | 1,04 | 1,00 | 1,02 | 0,00% | 5.580.496,00 |
| 18.06.2026 | 1,02 | 1,04 | 1,01 | 1,02 | -1,45% | 6.830.263,00 |
| 17.06.2026 | 1,03 | 1,06 | 1,03 | 1,04 | 0,49% | 3.285.147,00 |
| 16.06.2026 | 1,05 | 1,05 | 1,02 | 1,03 | -0,96% | 3.418.988,00 |
| 15.06.2026 | 1,03 | 1,07 | 1,03 | 1,04 | 0,97% | 2.375.242,00 |
| 12.06.2026 | 1,03 | 1,06 | 1,02 | 1,03 | 0,00% | 4.835.461,00 |
| 11.06.2026 | 1,03 | 1,05 | 0,98 | 1,03 | 0,00% | 10.502.055,00 |
| 10.06.2026 | 1,04 | 1,06 | 1,03 | 1,03 | -1,90% | 3.283.982,00 |
| 09.06.2026 | 1,05 | 1,07 | 1,03 | 1,05 | 0,48% | 4.406.611,00 |
| 08.06.2026 | 1,05 | 1,08 | 1,04 | 1,05 | -0,48% | 3.939.593,00 |
| 05.06.2026 | 1,08 | 1,08 | 1,04 | 1,05 | -2,78% | 5.326.966,00 |
| 04.06.2026 | 1,09 | 1,10 | 1,08 | 1,08 | 0,93% | 3.796.054,00 |
| 03.06.2026 | 1,10 | 1,11 | 1,07 | 1,07 | -5,31% | 9.500.471,00 |
| 02.06.2026 | 1,18 | 1,19 | 1,12 | 1,13 | -3,42% | 3.342.788,00 |
| 01.06.2026 | 1,14 | 1,18 | 1,14 | 1,17 | 2,63% | 3.243.974,00 |
| 29.05.2026 | 1,12 | 1,15 | 1,11 | 1,14 | 0,88% | 7.312.152,00 |
| 28.05.2026 | 1,05 | 1,17 | 1,05 | 1,13 | 6,10% | 11.844.177,00 |
| 27.05.2026 | 1,08 | 1,10 | 1,05 | 1,07 | -2,74% | 4.947.067,00 |
| 26.05.2026 | 1,08 | 1,10 | 1,03 | 1,10 | 0,46% | 11.673.985,00 |
| 22.05.2026 | 1,05 | 1,11 | 1,04 | 1,09 | -0,91% | 10.494.123,00 |
| 21.05.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 0,00% | 10.072.500,00 |
| 20.05.2026 | 1,12 | 1,15 | 1,10 | 1,10 | -0,90% | 4.848.480,00 |
| 19.05.2026 | 1,12 | 1,14 | 1,11 | 1,11 | -1,77% | 3.330.863,00 |
| 18.05.2026 | 1,15 | 1,16 | 1,11 | 1,13 | -2,59% | 5.883.550,00 |
| 15.05.2026 | 1,16 | 1,18 | 1,13 | 1,16 | -1,69% | 3.867.179,00 |
| 14.05.2026 | 1,17 | 1,21 | 1,16 | 1,18 | -0,84% | 2.823.778,00 |
| 13.05.2026 | 1,16 | 1,20 | 1,15 | 1,19 | 3,03% | 5.024.544,00 |
| 12.05.2026 | 1,16 | 1,18 | 1,14 | 1,16 | -1,28% | 6.827.317,00 |
| 11.05.2026 | 1,20 | 1,20 | 1,16 | 1,17 | -2,50% | 5.278.574,00 |
| 08.05.2026 | 1,22 | 1,23 | 1,19 | 1,20 | -1,64% | 4.338.777,00 |
| 07.05.2026 | 1,23 | 1,24 | 1,18 | 1,22 | -1,21% | 7.445.964,00 |
| 06.05.2026 | 1,21 | 1,25 | 1,20 | 1,24 | 2,92% | 3.895.419,00 |
| 05.05.2026 | 1,23 | 1,25 | 1,19 | 1,20 | -3,61% | 4.916.507,00 |
| 04.05.2026 | 1,21 | 1,26 | 1,20 | 1,25 | 2,05% | 6.425.694,00 |
| 01.05.2026 | 1,18 | 1,24 | 1,18 | 1,22 | 2,52% | 6.186.786,00 |
| 30.04.2026 | 1,16 | 1,19 | 1,15 | 1,19 | 2,59% | 4.148.285,00 |
| 29.04.2026 | 1,12 | 1,20 | 1,11 | 1,16 | 4,50% | 14.843.038,00 |
| 28.04.2026 | 1,12 | 1,13 | 1,07 | 1,11 | 0,00% | 20.845.654,00 |
| 27.04.2026 | 1,20 | 1,20 | 1,10 | 1,11 | -5,13% | 12.912.877,00 |
| 24.04.2026 | 1,21 | 1,21 | 1,17 | 1,17 | -2,09% | 8.380.381,00 |
| 23.04.2026 | 1,24 | 1,25 | 1,19 | 1,20 | -4,40% | 14.742.736,00 |
| 22.04.2026 | 1,30 | 1,31 | 1,23 | 1,25 | -5,30% | 25.160.414,00 |
| 21.04.2026 | 1,41 | 1,41 | 1,30 | 1,32 | -5,71% | 12.281.731,00 |
| 20.04.2026 | 1,40 | 1,42 | 1,38 | 1,40 | -0,71% | 7.599.287,00 |
| 17.04.2026 | 1,41 | 1,47 | 1,40 | 1,41 | 0,71% | 6.020.041,00 |
| 16.04.2026 | 1,43 | 1,45 | 1,38 | 1,40 | -0,71% | 7.020.478,00 |
| 15.04.2026 | 1,40 | 1,43 | 1,38 | 1,41 | 0,00% | 11.109.282,00 |
| 14.04.2026 | 1,26 | 1,44 | 1,26 | 1,41 | 11,90% | 16.945.898,00 |
| 13.04.2026 | 1,24 | 1,27 | 1,23 | 1,26 | 0,81% | 6.220.968,00 |
| 10.04.2026 | 1,29 | 1,30 | 1,25 | 1,25 | -1,96% | 6.914.949,00 |
| 09.04.2026 | 1,33 | 1,33 | 1,27 | 1,28 | -4,14% | 8.477.923,00 |
| 08.04.2026 | 1,39 | 1,40 | 1,33 | 1,33 | 0,00% | 4.886.298,00 |
| 07.04.2026 | 1,33 | 1,35 | 1,32 | 1,33 | 0,00% | 3.544.067,00 |
| 06.04.2026 | 1,39 | 1,39 | 1,33 | 1,33 | -4,32% | 4.354.825,00 |
| 02.04.2026 | 1,34 | 1,40 | 1,32 | 1,39 | 0,72% | 10.889.997,00 |
| 01.04.2026 | 1,36 | 1,40 | 1,36 | 1,38 | 2,22% | 9.560.784,00 |
| 31.03.2026 | 1,28 | 1,38 | 1,28 | 1,35 | 7,14% | 14.205.430,00 |
| 30.03.2026 | 1,30 | 1,39 | 1,26 | 1,26 | 5,00% | 30.959.257,00 |