0,929$
-2,31%
Echtzeit-Aktienkurs iQIYI
Bid:
Ask:
Aktienkurse zur iQIYI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.10.2026 | 0,96 | 0,97 | 0,92 | 0,93 | -2,42% | 3.724.070,00 |
| 16.10.2026 | 0,97 | 0,98 | 0,93 | 0,95 | -3,21% | 6.154.179,00 |
| 15.10.2026 | 0,94 | 0,99 | 0,94 | 0,98 | 3,28% | 8.239.034,00 |
| 14.10.2026 | 0,97 | 1,00 | 0,94 | 0,95 | -4,66% | 10.353.750,00 |
| 13.10.2026 | 1,01 | 1,02 | 0,98 | 1,00 | -2,66% | 8.116.366,00 |
| 12.10.2026 | 1,02 | 1,03 | 1,00 | 1,03 | 0,49% | 2.008.491,00 |
| 09.10.2026 | 1,02 | 1,06 | 1,01 | 1,02 | 0,99% | 6.812.030,00 |
| 08.10.2026 | 1,00 | 1,02 | 0,99 | 1,01 | -0,49% | 4.964.106,00 |
| 07.10.2026 | 1,00 | 1,03 | 0,98 | 1,02 | 0,50% | 1.783.507,00 |
| 06.10.2026 | 1,01 | 1,03 | 1,00 | 1,01 | -1,94% | 3.563.621,00 |
| 05.10.2026 | 0,99 | 1,03 | 0,98 | 1,03 | 3,83% | 3.271.316,00 |
| 02.10.2026 | 0,95 | 1,00 | 0,94 | 0,99 | 1,20% | 8.757.613,00 |
| 01.10.2026 | 1,00 | 1,01 | 0,97 | 0,98 | -2,47% | 10.611.819,00 |
| 30.09.2026 | 0,99 | 1,01 | 0,98 | 1,01 | 1,55% | 4.779.626,00 |
| 29.09.2026 | 1,01 | 1,02 | 0,98 | 0,99 | -3,44% | 9.167.722,00 |
| 28.09.2026 | 1,02 | 1,04 | 1,01 | 1,03 | 0,49% | 2.925.328,00 |
| 25.09.2026 | 1,04 | 1,06 | 1,01 | 1,02 | -2,39% | 1.701.724,00 |
| 24.09.2026 | 1,01 | 1,06 | 1,01 | 1,05 | 3,47% | 3.478.103,00 |
| 23.09.2026 | 1,03 | 1,04 | 1,00 | 1,01 | -2,42% | 3.154.471,00 |
| 22.09.2026 | 1,01 | 1,04 | 1,00 | 1,04 | 2,48% | 3.257.392,00 |
| 21.09.2026 | 1,01 | 1,02 | 0,98 | 1,01 | 0,00% | 11.286.727,00 |
| 18.09.2026 | 1,12 | 1,13 | 1,00 | 1,01 | -9,01% | 20.041.213,00 |
| 17.09.2026 | 1,07 | 1,17 | 1,07 | 1,11 | 2,78% | 20.519.370,00 |
| 16.09.2026 | 1,00 | 1,10 | 1,00 | 1,08 | 8,00% | 17.341.702,00 |
| 15.09.2026 | 0,99 | 1,03 | 0,99 | 1,00 | 0,30% | 5.354.440,00 |
| 14.09.2026 | 0,95 | 1,03 | 0,95 | 1,00 | 4,73% | 6.809.203,00 |
| 11.09.2026 | 0,94 | 0,98 | 0,94 | 0,95 | 1,29% | 2.718.778,00 |
| 10.09.2026 | 0,93 | 0,97 | 0,92 | 0,94 | 0,48% | 4.065.198,00 |
| 09.09.2026 | 0,96 | 0,96 | 0,92 | 0,94 | -5,33% | 6.310.315,00 |
| 08.09.2026 | 0,88 | 1,01 | 0,88 | 0,99 | 12,28% | 20.006.168,00 |
| 04.09.2026 | 0,90 | 0,92 | 0,88 | 0,88 | -0,99% | 9.799.001,00 |
| 03.09.2026 | 0,87 | 0,93 | 0,87 | 0,89 | 3,35% | 14.391.600,00 |
| 02.09.2026 | 0,91 | 0,94 | 0,86 | 0,86 | -4,65% | 14.348.056,00 |
| 01.09.2026 | 0,93 | 0,93 | 0,90 | 0,90 | -3,43% | 9.475.422,00 |
| 31.08.2026 | 0,94 | 0,97 | 0,93 | 0,93 | 1,51% | 10.141.267,00 |
| 28.08.2026 | 0,94 | 0,98 | 0,90 | 0,92 | -0,43% | 10.361.363,00 |
| 27.08.2026 | 0,99 | 1,00 | 0,90 | 0,92 | -5,95% | 20.470.943,00 |
| 26.08.2026 | 1,02 | 1,03 | 0,97 | 0,98 | -4,61% | 9.571.270,00 |
| 25.08.2026 | 1,02 | 1,04 | 1,02 | 1,03 | 1,48% | 3.585.442,00 |
| 24.08.2026 | 1,05 | 1,06 | 1,01 | 1,02 | -3,79% | 6.090.128,00 |
| 21.08.2026 | 1,05 | 1,08 | 1,05 | 1,06 | 2,93% | 3.448.800,00 |
| 20.08.2026 | 1,12 | 1,14 | 1,02 | 1,03 | -10,09% | 9.144.270,00 |
| 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 |