1,105$
0,45%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.05.2026 | 1,10 | 1,11 | 1,07 | 1,10 | 0,00% | 10.123.061,00 |
| 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 |
| 27.03.2026 | 1,25 | 1,25 | 1,19 | 1,20 | -3,23% | 6.007.107,00 |
| 26.03.2026 | 1,25 | 1,28 | 1,23 | 1,24 | -3,13% | 6.153.355,00 |
| 25.03.2026 | 1,26 | 1,29 | 1,25 | 1,28 | 4,49% | 7.747.124,00 |
| 24.03.2026 | 1,24 | 1,24 | 1,21 | 1,23 | -2,39% | 4.341.930,00 |
| 23.03.2026 | 1,23 | 1,27 | 1,22 | 1,26 | 2,03% | 4.669.082,00 |
| 20.03.2026 | 1,23 | 1,26 | 1,20 | 1,23 | 1,23% | 7.106.733,00 |
| 19.03.2026 | 1,22 | 1,23 | 1,18 | 1,22 | -2,02% | 12.435.647,00 |
| 18.03.2026 | 1,25 | 1,27 | 1,23 | 1,24 | -1,59% | 6.057.321,00 |
| 17.03.2026 | 1,29 | 1,29 | 1,25 | 1,26 | -2,33% | 8.255.485,00 |
| 16.03.2026 | 1,34 | 1,37 | 1,28 | 1,29 | -1,53% | 7.133.024,00 |
| 13.03.2026 | 1,30 | 1,36 | 1,26 | 1,31 | 1,55% | 11.149.707,00 |
| 12.03.2026 | 1,35 | 1,36 | 1,28 | 1,29 | -4,44% | 13.197.280,00 |
| 11.03.2026 | 1,40 | 1,40 | 1,33 | 1,35 | -4,26% | 11.388.133,00 |
| 10.03.2026 | 1,37 | 1,44 | 1,35 | 1,41 | 5,22% | 11.553.425,00 |
| 09.03.2026 | 1,43 | 1,43 | 1,32 | 1,34 | -6,94% | 24.180.582,00 |
| 06.03.2026 | 1,46 | 1,49 | 1,43 | 1,44 | 0,00% | 4.573.043,00 |
| 05.03.2026 | 1,47 | 1,50 | 1,43 | 1,44 | -0,69% | 14.057.270,00 |
| 04.03.2026 | 1,52 | 1,53 | 1,45 | 1,45 | -2,68% | 17.377.920,00 |
| 03.03.2026 | 1,57 | 1,58 | 1,48 | 1,49 | -5,70% | 18.679.171,00 |
| 02.03.2026 | 1,57 | 1,61 | 1,48 | 1,58 | -1,25% | 17.816.234,00 |
| 27.02.2026 | 1,70 | 1,70 | 1,55 | 1,60 | -6,43% | 27.806.786,00 |
| 26.02.2026 | 1,73 | 1,75 | 1,64 | 1,71 | -3,39% | 25.993.853,00 |
| 25.02.2026 | 1,78 | 1,81 | 1,76 | 1,77 | -1,12% | 4.104.665,00 |
| 24.02.2026 | 1,78 | 1,79 | 1,74 | 1,79 | 0,00% | 6.703.592,00 |
| 23.02.2026 | 1,83 | 1,84 | 1,76 | 1,79 | -1,65% | 6.760.114,00 |
| 20.02.2026 | 1,76 | 1,87 | 1,76 | 1,82 | 2,82% | 10.438.231,00 |
| 19.02.2026 | 1,77 | 1,78 | 1,73 | 1,77 | 0,57% | 3.010.338,00 |
| 18.02.2026 | 1,78 | 1,78 | 1,73 | 1,76 | -0,56% | 3.902.537,00 |
| 17.02.2026 | 1,79 | 1,80 | 1,73 | 1,77 | -1,67% | 9.228.544,00 |
| 13.02.2026 | 1,82 | 1,83 | 1,77 | 1,80 | -1,64% | 7.742.966,00 |
| 12.02.2026 | 1,92 | 1,92 | 1,76 | 1,83 | -5,18% | 17.280.310,00 |
| 11.02.2026 | 1,97 | 1,99 | 1,90 | 1,93 | -2,03% | 9.851.218,00 |
| 10.02.2026 | 1,98 | 2,01 | 1,94 | 1,97 | 1,03% | 5.778.649,00 |
| 09.02.2026 | 1,99 | 1,99 | 1,93 | 1,95 | -1,02% | 5.627.139,00 |
| 06.02.2026 | 1,95 | 2,00 | 1,92 | 1,97 | 2,07% | 8.115.871,00 |
| 05.02.2026 | 1,92 | 1,94 | 1,89 | 1,93 | 0,00% | 5.102.451,00 |
| 04.02.2026 | 1,94 | 1,95 | 1,89 | 1,93 | -1,53% | 7.623.627,00 |
| 03.02.2026 | 2,00 | 2,00 | 1,90 | 1,96 | -1,51% | 9.261.866,00 |
| 02.02.2026 | 2,06 | 2,06 | 1,97 | 1,99 | -4,33% | 6.934.530,00 |
| 30.01.2026 | 2,09 | 2,11 | 2,03 | 2,08 | -1,42% | 7.528.455,00 |
| 29.01.2026 | 2,09 | 2,13 | 2,04 | 2,11 | -0,94% | 10.285.692,00 |
| 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% | 8.650.406,00 |
| 26.01.2026 | 2,02 | 2,09 | 2,00 | 2,04 | 0,00% | 5.319.170,00 |
| 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% | 12.290.180,00 |
| 21.01.2026 | 1,96 | 2,10 | 1,96 | 2,01 | 4,69% | 19.464.545,00 |
| 20.01.2026 | 1,90 | 1,93 | 1,88 | 1,92 | -1,03% | 10.463.300,00 |
| 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% | 6.911.027,00 |
| 14.01.2026 | 2,04 | 2,05 | 2,01 | 2,02 | -1,46% | 4.444.778,00 |
| 13.01.2026 | 2,07 | 2,10 | 2,02 | 2,05 | -2,84% | 8.385.990,00 |
| 12.01.2026 | 2,06 | 2,14 | 2,05 | 2,11 | 2,93% | 12.862.400,00 |
| 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% | 12.179.025,00 |
| 07.01.2026 | 2,04 | 2,14 | 2,03 | 2,13 | 5,45% | 10.305.083,00 |
| 06.01.2026 | 2,15 | 2,15 | 2,00 | 2,02 | -3,81% | 14.512.385,00 |
| 05.01.2026 | 2,05 | 2,14 | 2,05 | 2,10 | 3,45% | 13.650.624,00 |
| 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% | 4.273.953,00 |
| 29.12.2025 | 1,89 | 1,95 | 1,88 | 1,94 | 1,57% | 4.177.893,00 |