1,490€
4,20%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.06.2025 | 1,44 | 1,44 | 1,44 | 1,44 | 0,70% | - |
| 05.06.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -0,69% | - |
| 04.06.2025 | 1,46 | 1,46 | 1,44 | 1,44 | 2,86% | 1.200,00 |
| 03.06.2025 | 1,40 | 1,40 | 1,40 | 1,40 | 1,45% | - |
| 02.06.2025 | 1,38 | 1,38 | 1,38 | 1,38 | -4,83% | - |
| 30.05.2025 | 1,43 | 1,45 | 1,43 | 1,45 | 0,00% | 20.282,00 |
| 29.05.2025 | 1,45 | 1,45 | 1,45 | 1,45 | 1,40% | - |
| 28.05.2025 | 1,46 | 1,46 | 1,43 | 1,43 | -2,05% | 255,00 |
| 27.05.2025 | 1,44 | 1,46 | 1,44 | 1,46 | 0,00% | 100,00 |
| 26.05.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -1,35% | - |
| 23.05.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -1,99% | - |
| 22.05.2025 | 1,48 | 1,51 | 1,48 | 1,51 | -2,58% | 14.804,00 |
| 21.05.2025 | 1,63 | 1,63 | 1,53 | 1,55 | -7,19% | 1.520,00 |
| 20.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -0,60% | - |
| 19.05.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -0,59% | - |
| 16.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 15.05.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 14.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 1,16% | - |
| 13.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | -2,26% | - |
| 12.05.2025 | 1,72 | 1,77 | 1,72 | 1,77 | 4,73% | 60,00 |
| 09.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | 1,20% | - |
| 08.05.2025 | 1,67 | 1,67 | 1,67 | 1,67 | -3,47% | - |
| 07.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,17% | - |
| 06.05.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,16% | - |
| 05.05.2025 | 1,69 | 1,73 | 1,69 | 1,73 | 6,13% | 20,00 |
| 02.05.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 30.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 0,00% | - |
| 29.04.2025 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | - |
| 28.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 0,00% | - |
| 25.04.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 3,11% | - |
| 24.04.2025 | 1,61 | 1,61 | 1,61 | 1,61 | 1,90% | - |
| 23.04.2025 | 1,58 | 1,58 | 1,58 | 1,58 | 10,49% | - |
| 22.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -4,03% | - |
| 17.04.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -0,67% | - |
| 16.04.2025 | 1,48 | 1,50 | 1,48 | 1,50 | 4,90% | 1.000,00 |
| 15.04.2025 | 1,43 | 1,43 | 1,43 | 1,43 | -2,72% | - |
| 14.04.2025 | 1,45 | 1,47 | 1,45 | 1,47 | 1,38% | 250,00 |
| 11.04.2025 | 1,48 | 1,48 | 1,45 | 1,45 | -9,38% | 2.000,00 |
| 10.04.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 13,48% | - |
| 09.04.2025 | 1,41 | 1,41 | 1,41 | 1,41 | -2,76% | - |
| 08.04.2025 | 1,58 | 1,58 | 1,45 | 1,45 | -3,33% | 2.000,00 |
| 07.04.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -16,67% | - |
| 04.04.2025 | 1,87 | 1,87 | 1,80 | 1,80 | -3,23% | 114.000,00 |
| 03.04.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -8,82% | - |
| 02.04.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 01.04.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 1,96% | - |
| 31.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -4,67% | 100,00 |
| 28.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 2,88% | - |
| 27.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 0,97% | - |
| 26.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,98% | - |
| 25.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -2,86% | - |
| 24.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 21.03.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -3,64% | - |
| 20.03.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -2,65% | - |
| 19.03.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | 2.212,00 |
| 18.03.2025 | 2,26 | 2,28 | 2,26 | 2,28 | 5,56% | 9,00 |
| 17.03.2025 | 2,14 | 2,22 | 2,14 | 2,16 | 2,86% | 110,00 |
| 14.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 5,53% | - |
| 13.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -3,40% | - |
| 12.03.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 11.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -0,95% | - |
| 10.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 0,96% | - |
| 07.03.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -2,80% | - |
| 06.03.2025 | 2,14 | 2,14 | 2,14 | 2,14 | 4,90% | - |
| 05.03.2025 | 2,04 | 2,04 | 2,04 | 2,04 | 7,37% | - |
| 04.03.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -4,52% | - |
| 03.03.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -1,49% | - |
| 28.02.2025 | 2,02 | 2,02 | 2,02 | 2,02 | -0,98% | 17.300,00 |
| 27.02.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -0,97% | - |
| 26.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 3,00% | - |
| 25.02.2025 | 1,98 | 2,00 | 1,98 | 2,00 | 0,00% | 1.000,00 |
| 24.02.2025 | 2,14 | 2,14 | 1,95 | 2,00 | -6,54% | 1.968,00 |
| 21.02.2025 | 2,10 | 2,14 | 2,10 | 2,14 | -5,31% | 750,00 |
| 20.02.2025 | 2,26 | 2,26 | 2,26 | 2,26 | 1,80% | - |
| 19.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -9,02% | - |
| 18.02.2025 | 2,44 | 2,44 | 2,44 | 2,44 | -3,17% | 1.200,00 |
| 17.02.2025 | 2,44 | 2,52 | 2,44 | 2,52 | -3,08% | 50,00 |
| 14.02.2025 | 2,44 | 2,60 | 2,44 | 2,60 | 8,33% | 210,00 |
| 13.02.2025 | 2,40 | 2,40 | 2,40 | 2,40 | -0,83% | 5,00 |
| 12.02.2025 | 2,24 | 2,42 | 2,24 | 2,42 | 5,22% | 1.000,00 |
| 11.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | -5,74% | - |
| 10.02.2025 | 2,32 | 2,44 | 2,32 | 2,44 | 6,09% | 3.000,00 |
| 07.02.2025 | 2,26 | 2,30 | 2,26 | 2,30 | 4,55% | 150,00 |
| 06.02.2025 | 2,08 | 2,20 | 2,08 | 2,20 | 6,80% | 1.000,00 |
| 05.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 04.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 03.02.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -7,21% | - |
| 31.01.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 7,77% | - |
| 30.01.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -2,83% | - |
| 29.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 1,92% | - |
| 28.01.2025 | 2,08 | 2,08 | 2,08 | 2,08 | -1,89% | - |
| 27.01.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 8,72% | - |
| 24.01.2025 | 1,92 | 1,95 | 1,92 | 1,95 | 4,28% | 3.389,00 |
| 23.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,54% | - |
| 22.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 0,00% | 75,00 |
| 21.01.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,06% | - |
| 20.01.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,73% | - |
| 17.01.2025 | 1,81 | 1,83 | 1,81 | 1,83 | 1,10% | 50,00 |
| 16.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | 1,12% | - |
| 15.01.2025 | 1,79 | 1,79 | 1,79 | 1,79 | -2,19% | - |