2,150€
-4,87%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 14.01.2025 | 1,83 | 1,83 | 1,83 | 1,83 | 1,67% | - |
| 13.01.2025 | 1,85 | 1,87 | 1,80 | 1,80 | -8,16% | 5.786,00 |
| 10.01.2025 | 1,91 | 1,96 | 1,91 | 1,96 | 1,55% | 8.160,00 |
| 09.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | - |
| 08.01.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 2,11% | - |
| 07.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 1,60% | - |
| 06.01.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -1,06% | - |
| 03.01.2025 | 1,93 | 1,93 | 1,89 | 1,89 | -0,53% | 150,00 |
| 02.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | - |
| 30.12.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,97% | 120,00 |
| 27.12.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 1,51% | - |
| 23.12.2024 | 1,94 | 1,99 | 1,94 | 1,99 | 0,51% | 361,00 |
| 20.12.2024 | 1,95 | 1,98 | 1,95 | 1,98 | 0,51% | 4.881,00 |
| 19.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -3,43% | - |
| 18.12.2024 | 2,04 | 2,04 | 2,04 | 2,04 | 3,55% | - |
| 17.12.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -6,19% | - |
| 16.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -0,94% | - |
| 13.12.2024 | 2,14 | 2,14 | 2,12 | 2,12 | -6,19% | 365,00 |
| 12.12.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,89% | - |
| 11.12.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 0,90% | 400,00 |
| 10.12.2024 | 2,26 | 2,26 | 2,22 | 2,22 | -7,50% | 880,00 |
| 09.12.2024 | 2,08 | 2,40 | 2,08 | 2,40 | 16,50% | 1.050,00 |
| 06.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 05.12.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 04.12.2024 | 2,14 | 2,14 | 2,10 | 2,10 | 1,94% | 2.000,00 |
| 03.12.2024 | 2,06 | 2,06 | 2,06 | 2,06 | 0,00% | - |
| 02.12.2024 | 2,04 | 2,06 | 2,04 | 2,06 | 3,52% | 948,00 |
| 29.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 28.11.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 3,65% | - |
| 27.11.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -1,03% | - |
| 26.11.2024 | 1,94 | 1,94 | 1,94 | 1,94 | 8,38% | - |
| 25.11.2024 | 1,85 | 1,85 | 1,79 | 1,79 | -3,24% | 50,00 |
| 22.11.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -1,60% | - |
| 21.11.2024 | 2,06 | 2,06 | 1,88 | 1,88 | -4,08% | 2.000,00 |
| 20.11.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -0,51% | - |
| 19.11.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -2,48% | - |
| 18.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -1,94% | - |
| 15.11.2024 | 2,06 | 2,06 | 2,06 | 2,06 | -1,90% | - |
| 14.11.2024 | 1,82 | 2,10 | 1,82 | 2,10 | 11,70% | 2.000,00 |
| 13.11.2024 | 1,88 | 1,88 | 1,88 | 1,88 | -9,62% | - |
| 12.11.2024 | 1,88 | 2,10 | 1,88 | 2,08 | 5,05% | 1.000,00 |
| 11.11.2024 | 1,98 | 1,98 | 1,98 | 1,98 | -1,98% | - |
| 08.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -21,09% | - |
| 07.11.2024 | 2,10 | 2,56 | 2,10 | 2,56 | 26,73% | 500,00 |
| 06.11.2024 | 2,02 | 2,02 | 2,02 | 2,02 | -3,81% | - |
| 05.11.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -11,76% | - |
| 04.11.2024 | 2,04 | 2,38 | 2,04 | 2,38 | 9,17% | 500,00 |
| 01.11.2024 | 2,18 | 2,18 | 2,18 | 2,18 | -3,54% | - |
| 31.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | - |
| 30.10.2024 | 2,26 | 2,26 | 2,26 | 2,26 | -4,24% | - |
| 29.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 7,27% | - |
| 28.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 2,80% | - |
| 25.10.2024 | 2,14 | 2,14 | 2,14 | 2,14 | 1,90% | - |
| 24.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -4,55% | - |
| 23.10.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 4,76% | - |
| 22.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 21.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 0,00% | - |
| 18.10.2024 | 2,10 | 2,10 | 2,10 | 2,10 | 5,00% | - |
| 17.10.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -18,70% | - |
| 16.10.2024 | 1,96 | 2,46 | 1,96 | 2,46 | 10,81% | 1.000,00 |
| 15.10.2024 | 2,22 | 2,22 | 2,22 | 2,22 | -5,93% | - |
| 14.10.2024 | 2,36 | 2,36 | 2,36 | 2,36 | 4,42% | - |
| 11.10.2024 | 2,28 | 2,28 | 2,26 | 2,26 | -9,60% | 3.850,00 |
| 10.10.2024 | 2,38 | 2,54 | 2,38 | 2,50 | 0,81% | 5.437,00 |
| 09.10.2024 | 2,40 | 2,48 | 2,40 | 2,48 | -0,80% | 100,00 |
| 08.10.2024 | 2,20 | 2,50 | 2,20 | 2,50 | -8,76% | 1.250,00 |
| 07.10.2024 | 2,74 | 2,74 | 2,74 | 2,74 | -2,14% | - |
| 04.10.2024 | 2,72 | 2,80 | 2,72 | 2,80 | -1,41% | 200,00 |
| 03.10.2024 | 2,84 | 2,84 | 2,84 | 2,84 | -5,96% | - |
| 02.10.2024 | 2,80 | 3,02 | 2,80 | 3,02 | 18,90% | 2.300,00 |
| 01.10.2024 | 2,66 | 2,66 | 2,54 | 2,54 | -11,81% | 1.000,00 |
| 30.09.2024 | 2,66 | 2,88 | 2,66 | 2,88 | 9,92% | 5.000,00 |