1,755€
-0,85%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -1,69% | - |
| 08.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 4,12% | - |
| 07.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
| 06.01.2026 | 1,77 | 1,77 | 1,77 | 1,77 | 3,51% | - |
| 05.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | 3,01% | - |
| 02.01.2026 | 1,63 | 1,66 | 1,63 | 1,66 | 2,47% | 50,00 |
| 30.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 29.12.2025 | 1,60 | 1,63 | 1,60 | 1,63 | 0,62% | 418,00 |
| 23.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | 3,85% | - |
| 22.12.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 19.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 0,00% | - |
| 18.12.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -3,09% | - |
| 17.12.2025 | 1,62 | 1,62 | 1,62 | 1,62 | -1,22% | - |
| 16.12.2025 | 1,64 | 1,64 | 1,64 | 1,64 | -0,61% | - |
| 15.12.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | - |
| 12.12.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | - |
| 11.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,58% | - |
| 10.12.2025 | 1,71 | 1,72 | 1,71 | 1,72 | -1,71% | 25,00 |
| 09.12.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 2.900,00 |
| 08.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | 2,31% | - |
| 05.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | - |
| 04.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 1,76% | - |
| 03.12.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -3,95% | - |
| 02.12.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -1,67% | - |
| 01.12.2025 | 1,85 | 1,85 | 1,80 | 1,80 | -3,74% | 700,00 |
| 28.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 2,75% | - |
| 27.11.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -3,19% | - |
| 26.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,00% | - |
| 25.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,62% | - |
| 24.11.2025 | 1,85 | 1,85 | 1,85 | 1,85 | -1,07% | - |
| 21.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -0,53% | - |
| 20.11.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 1,08% | - |
| 19.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | 8,14% | - |
| 18.11.2025 | 1,72 | 1,72 | 1,72 | 1,72 | -3,91% | - |
| 17.11.2025 | 1,75 | 1,79 | 1,75 | 1,79 | 1,13% | 33.334,00 |
| 14.11.2025 | 1,77 | 1,77 | 1,77 | 1,77 | -6,35% | - |
| 13.11.2025 | 1,87 | 1,89 | 1,87 | 1,89 | -0,53% | 1.000,00 |
| 12.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 0,00% | - |
| 11.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 10.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 3,31% | - |
| 07.11.2025 | 1,84 | 1,84 | 1,81 | 1,81 | -3,21% | 2.800,00 |
| 06.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | 0,00% | - |
| 05.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,09% | - |
| 04.11.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -4,50% | - |
| 03.11.2025 | 1,99 | 2,02 | 1,99 | 2,00 | 2,56% | 51.233,00 |
| 31.10.2025 | 1,95 | 1,95 | 1,95 | 1,95 | 0,52% | - |
| 30.10.2025 | 1,95 | 1,95 | 1,94 | 1,94 | -1,52% | 21,00 |
| 29.10.2025 | 1,97 | 1,97 | 1,97 | 1,97 | 2,07% | 150,00 |
| 28.10.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 0,52% | - |
| 27.10.2025 | 1,88 | 1,92 | 1,88 | 1,92 | 2,13% | 2.341,00 |
| 24.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 2,17% | - |
| 23.10.2025 | 1,84 | 1,84 | 1,84 | 1,84 | 1,10% | - |
| 22.10.2025 | 1,82 | 1,82 | 1,82 | 1,82 | -2,15% | - |
| 21.10.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,59% | - |
| 20.10.2025 | 1,73 | 1,89 | 1,73 | 1,89 | 11,18% | 2.103,00 |
| 17.10.2025 | 1,70 | 1,70 | 1,70 | 1,70 | -4,49% | - |
| 16.10.2025 | 1,82 | 1,82 | 1,78 | 1,78 | -5,32% | 1.256,00 |
| 15.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | 0,53% | - |
| 14.10.2025 | 1,89 | 1,89 | 1,87 | 1,87 | -0,53% | - |
| 13.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -6,00% | - |
| 10.10.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -2,91% | 240,00 |
| 09.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 08.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 1,94% | - |
| 07.10.2025 | 2,06 | 2,06 | 2,06 | 2,06 | -0,96% | - |
| 06.10.2025 | 2,06 | 2,08 | 2,06 | 2,08 | -0,95% | 78,00 |
| 03.10.2025 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 02.10.2025 | 2,12 | 2,12 | 2,12 | 2,12 | -1,85% | - |
| 01.10.2025 | 2,16 | 2,16 | 2,16 | 2,16 | -0,92% | - |
| 30.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -1,80% | - |
| 29.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | -2,63% | - |
| 26.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 0,00% | - |
| 25.09.2025 | 2,28 | 2,28 | 2,28 | 2,28 | 2,70% | - |
| 24.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | - |
| 23.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 1,83% | - |
| 22.09.2025 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 19.09.2025 | 2,20 | 2,26 | 2,20 | 2,26 | 0,89% | 500,00 |
| 18.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,90% | - |
| 17.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 2,78% | - |
| 16.09.2025 | 2,16 | 2,16 | 2,12 | 2,16 | -3,57% | 7.407,00 |
| 15.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | - |
| 12.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 1,36% | - |
| 11.09.2025 | 2,25 | 2,26 | 2,18 | 2,21 | -3,91% | - |
| 10.09.2025 | 2,36 | 2,42 | 2,30 | 2,30 | -1,29% | 2.100,00 |
| 09.09.2025 | 2,31 | 2,33 | 2,28 | 2,33 | 0,00% | - |
| 08.09.2025 | 2,28 | 2,37 | 2,28 | 2,33 | 1,30% | - |
| 05.09.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 1,77% | - |
| 04.09.2025 | 2,26 | 2,26 | 2,26 | 2,26 | -0,88% | - |
| 03.09.2025 | 2,24 | 2,28 | 2,24 | 2,28 | 1,79% | 800,00 |
| 02.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 449,00 |
| 01.09.2025 | 2,24 | 2,24 | 2,24 | 2,24 | 5,66% | - |
| 29.08.2025 | 2,12 | 2,12 | 2,12 | 2,12 | 6,53% | - |
| 28.08.2025 | 1,99 | 1,99 | 1,99 | 1,99 | -0,50% | - |
| 27.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -1,96% | - |
| 26.08.2025 | 2,04 | 2,04 | 2,04 | 2,04 | -1,92% | - |
| 25.08.2025 | 2,08 | 2,08 | 2,08 | 2,08 | 2,97% | - |
| 22.08.2025 | 2,00 | 2,02 | 2,00 | 2,02 | 5,21% | 400,00 |
| 21.08.2025 | 1,92 | 1,92 | 1,92 | 1,92 | 0,52% | - |
| 20.08.2025 | 1,94 | 1,94 | 1,85 | 1,91 | -7,28% | 136.636,00 |
| 19.08.2025 | 1,98 | 2,06 | 1,98 | 2,06 | 6,74% | 1.080,00 |
| 18.08.2025 | 1,93 | 1,93 | 1,93 | 1,93 | 9,66% | - |