4,900$
-0,71%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
10.05.2024 | 5,00 | 5,03 | 4,82 | 4,89 | -0,81% | 6.256.470,00 |
09.05.2024 | 5,00 | 5,16 | 4,92 | 4,93 | 0,41% | 7.831.784,00 |
08.05.2024 | 4,89 | 4,97 | 4,84 | 4,91 | -2,19% | 6.147.637,00 |
07.05.2024 | 5,04 | 5,09 | 4,97 | 5,02 | -2,33% | 10.257.455,00 |
06.05.2024 | 5,08 | 5,17 | 5,04 | 5,14 | 1,18% | 7.430.836,00 |
03.05.2024 | 5,14 | 5,17 | 5,02 | 5,08 | 0,00% | 12.902.482,00 |
02.05.2024 | 5,20 | 5,29 | 5,01 | 5,08 | 1,60% | 10.892.835,00 |
01.05.2024 | 4,82 | 5,10 | 4,79 | 5,00 | 3,09% | 8.754.166,00 |
30.04.2024 | 4,95 | 4,98 | 4,81 | 4,85 | -4,34% | 4.888.130,00 |
29.04.2024 | 4,99 | 5,07 | 4,93 | 5,07 | 1,60% | 6.297.004,00 |
26.04.2024 | 4,95 | 5,10 | 4,89 | 4,99 | 3,53% | 10.288.605,00 |
25.04.2024 | 4,72 | 4,84 | 4,64 | 4,82 | 0,00% | 6.500.019,00 |
24.04.2024 | 4,66 | 4,82 | 4,62 | 4,82 | 5,24% | 9.219.208,00 |
23.04.2024 | 4,31 | 4,62 | 4,31 | 4,58 | 6,51% | 9.463.813,00 |
22.04.2024 | 4,06 | 4,35 | 4,04 | 4,30 | 5,13% | 6.728.372,00 |
19.04.2024 | 4,10 | 4,15 | 4,05 | 4,09 | -2,62% | 5.884.528,00 |
18.04.2024 | 4,23 | 4,24 | 4,15 | 4,20 | 0,72% | 4.002.734,00 |
17.04.2024 | 4,12 | 4,22 | 4,04 | 4,17 | 1,58% | 6.195.924,00 |
16.04.2024 | 4,03 | 4,13 | 3,95 | 4,11 | 0,37% | 6.820.684,00 |
15.04.2024 | 4,06 | 4,31 | 4,06 | 4,09 | -0,73% | 8.122.895,00 |
12.04.2024 | 4,34 | 4,34 | 4,08 | 4,12 | -6,26% | 7.516.346,00 |
11.04.2024 | 4,39 | 4,45 | 4,29 | 4,40 | -1,01% | 4.311.481,00 |
10.04.2024 | 4,44 | 4,49 | 4,40 | 4,44 | -0,89% | 3.068.009,00 |
09.04.2024 | 4,32 | 4,51 | 4,30 | 4,48 | 3,46% | 5.799.645,00 |
08.04.2024 | 4,43 | 4,58 | 4,28 | 4,33 | -3,56% | 9.843.127,00 |
05.04.2024 | 4,30 | 4,51 | 4,23 | 4,49 | 4,42% | 7.280.628,00 |
04.04.2024 | 4,32 | 4,35 | 4,20 | 4,30 | -0,46% | 5.640.604,00 |
03.04.2024 | 4,30 | 4,35 | 4,23 | 4,32 | -1,14% | 5.829.237,00 |
02.04.2024 | 4,29 | 4,39 | 4,21 | 4,37 | 1,51% | 6.888.042,00 |
01.04.2024 | 4,31 | 4,37 | 4,27 | 4,31 | 1,77% | 6.192.682,00 |
28.03.2024 | 4,04 | 4,30 | 4,04 | 4,23 | 4,96% | 8.126.600,00 |
27.03.2024 | 4,05 | 4,05 | 3,98 | 4,03 | -0,12% | 5.639.222,00 |
26.03.2024 | 4,05 | 4,11 | 4,00 | 4,04 | -0,62% | 4.795.292,00 |
25.03.2024 | 4,07 | 4,08 | 4,02 | 4,06 | 0,50% | 3.138.450,00 |
22.03.2024 | 4,04 | 4,15 | 3,96 | 4,04 | -0,86% | 7.511.288,00 |
21.03.2024 | 4,11 | 4,22 | 4,07 | 4,08 | -2,04% | 4.762.362,00 |
20.03.2024 | 4,00 | 4,16 | 4,00 | 4,16 | 5,32% | 5.708.263,00 |
19.03.2024 | 3,90 | 3,99 | 3,85 | 3,95 | -0,63% | 5.235.994,00 |
18.03.2024 | 4,09 | 4,09 | 3,94 | 3,98 | -0,62% | 4.799.554,00 |
15.03.2024 | 4,00 | 4,05 | 3,97 | 4,00 | 0,25% | 5.122.802,00 |
14.03.2024 | 4,11 | 4,11 | 3,96 | 3,99 | -3,97% | 6.382.116,00 |
13.03.2024 | 4,26 | 4,36 | 4,15 | 4,16 | -3,26% | 6.544.315,00 |
12.03.2024 | 4,14 | 4,34 | 4,11 | 4,30 | 5,40% | 10.319.885,00 |
11.03.2024 | 4,05 | 4,18 | 4,02 | 4,08 | 3,43% | 6.950.638,00 |
08.03.2024 | 3,80 | 3,99 | 3,77 | 3,94 | 4,51% | 10.326.029,00 |
07.03.2024 | 3,67 | 3,79 | 3,65 | 3,77 | 0,94% | 5.857.793,00 |
06.03.2024 | 3,57 | 3,76 | 3,57 | 3,74 | 8,26% | 10.743.037,00 |
05.03.2024 | 3,58 | 3,60 | 3,40 | 3,45 | -5,35% | 14.633.697,00 |
04.03.2024 | 3,82 | 3,82 | 3,60 | 3,65 | -4,58% | 11.040.995,00 |
01.03.2024 | 3,78 | 3,86 | 3,74 | 3,82 | 3,80% | 9.617.814,00 |
29.02.2024 | 3,70 | 3,91 | 3,62 | 3,68 | 0,55% | 16.189.941,00 |
28.02.2024 | 3,89 | 3,95 | 3,57 | 3,66 | -0,27% | 20.721.350,00 |
27.02.2024 | 3,62 | 3,72 | 3,55 | 3,67 | 4,56% | 11.810.092,00 |
26.02.2024 | 3,52 | 3,54 | 3,46 | 3,51 | 0,00% | 6.320.732,00 |
23.02.2024 | 3,57 | 3,63 | 3,45 | 3,51 | -2,77% | 8.805.190,00 |
22.02.2024 | 3,61 | 3,65 | 3,50 | 3,61 | -0,28% | 8.828.040,00 |
21.02.2024 | 3,65 | 3,67 | 3,59 | 3,62 | 0,84% | 5.799.526,00 |
20.02.2024 | 3,55 | 3,64 | 3,53 | 3,59 | 0,00% | 6.473.843,00 |
16.02.2024 | 3,69 | 3,76 | 3,59 | 3,59 | -0,14% | 5.024.205,00 |
15.02.2024 | 3,53 | 3,60 | 3,52 | 3,60 | 2,57% | 5.751.930,00 |
14.02.2024 | 3,37 | 3,52 | 3,36 | 3,51 | 7,19% | 6.283.529,00 |
13.02.2024 | 3,41 | 3,46 | 3,25 | 3,27 | -6,17% | 7.959.792,00 |
12.02.2024 | 3,40 | 3,54 | 3,40 | 3,49 | 2,80% | 4.974.645,00 |
09.02.2024 | 3,38 | 3,41 | 3,28 | 3,39 | 0,59% | 3.825.833,00 |
08.02.2024 | 3,46 | 3,47 | 3,35 | 3,37 | -2,03% | 6.019.563,00 |
07.02.2024 | 3,49 | 3,54 | 3,36 | 3,44 | -3,10% | 9.571.137,00 |
06.02.2024 | 3,35 | 3,63 | 3,34 | 3,55 | 11,99% | 14.806.891,00 |
05.02.2024 | 3,23 | 3,23 | 3,06 | 3,17 | -3,06% | 12.106.535,00 |
02.02.2024 | 3,22 | 3,28 | 3,17 | 3,27 | -0,30% | 6.858.516,00 |
01.02.2024 | 3,41 | 3,41 | 3,22 | 3,28 | -1,94% | 6.126.107,00 |
31.01.2024 | 3,34 | 3,46 | 3,31 | 3,35 | -0,45% | 7.314.307,00 |
30.01.2024 | 3,40 | 3,40 | 3,33 | 3,36 | -2,89% | 6.129.853,00 |
29.01.2024 | 3,56 | 3,58 | 3,42 | 3,46 | -1,98% | 7.002.924,00 |
26.01.2024 | 3,51 | 3,61 | 3,47 | 3,53 | -1,53% | 6.891.151,00 |
25.01.2024 | 3,67 | 3,71 | 3,55 | 3,59 | -2,32% | 7.450.289,00 |
24.01.2024 | 3,88 | 3,92 | 3,63 | 3,67 | -0,54% | 11.792.506,00 |
23.01.2024 | 3,79 | 3,95 | 3,67 | 3,69 | 1,37% | 14.389.180,00 |
22.01.2024 | 3,52 | 3,71 | 3,44 | 3,64 | -0,55% | 14.881.025,00 |
19.01.2024 | 3,67 | 3,72 | 3,52 | 3,66 | -2,14% | 19.287.937,00 |
18.01.2024 | 4,06 | 4,13 | 3,62 | 3,74 | -7,20% | 23.838.799,00 |
17.01.2024 | 4,04 | 4,08 | 3,95 | 4,03 | -3,36% | 9.167.188,00 |
16.01.2024 | 4,40 | 4,40 | 4,11 | 4,17 | -6,50% | 11.527.208,00 |
12.01.2024 | 4,42 | 4,60 | 4,42 | 4,46 | -0,78% | 5.526.445,00 |
11.01.2024 | 4,45 | 4,53 | 4,36 | 4,50 | 1,81% | 6.719.254,00 |
10.01.2024 | 4,47 | 4,55 | 4,40 | 4,42 | -1,45% | 7.096.356,00 |
09.01.2024 | 4,50 | 4,56 | 4,43 | 4,48 | -1,75% | 6.146.838,00 |
08.01.2024 | 4,60 | 4,60 | 4,45 | 4,56 | -2,77% | 8.865.105,00 |
05.01.2024 | 4,72 | 4,84 | 4,66 | 4,69 | -1,05% | 5.424.804,00 |
04.01.2024 | 4,74 | 4,84 | 4,72 | 4,74 | -1,04% | 4.102.066,00 |
03.01.2024 | 4,75 | 4,80 | 4,72 | 4,79 | -0,21% | 6.981.934,00 |
02.01.2024 | 4,76 | 4,89 | 4,70 | 4,80 | -1,64% | 5.135.803,00 |
29.12.2023 | 4,80 | 5,02 | 4,78 | 4,88 | 1,67% | 9.112.645,00 |
28.12.2023 | 4,81 | 4,94 | 4,79 | 4,80 | 1,69% | 6.182.972,00 |
27.12.2023 | 4,70 | 4,77 | 4,67 | 4,72 | 0,21% | 3.393.196,00 |
26.12.2023 | 4,67 | 4,78 | 4,66 | 4,71 | 0,86% | 5.679.417,00 |
22.12.2023 | 4,62 | 4,69 | 4,56 | 4,67 | -1,27% | 7.645.046,00 |
21.12.2023 | 4,73 | 4,77 | 4,65 | 4,73 | 2,71% | 6.005.937,00 |
20.12.2023 | 4,60 | 4,77 | 4,58 | 4,61 | -2,02% | 5.582.194,00 |
19.12.2023 | 4,61 | 4,75 | 4,56 | 4,70 | 1,51% | 5.339.988,00 |
18.12.2023 | 4,61 | 4,68 | 4,54 | 4,63 | -1,07% | 7.913.248,00 |