1,210€
4,31%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,17 | 1,17 | 1,17 | 1,17 | 0,86% | - |
| 01.04.2026 | 1,16 | 1,16 | 1,16 | 1,16 | 4,50% | - |
| 31.03.2026 | 1,11 | 1,11 | 1,11 | 1,11 | -1,77% | - |
| 30.03.2026 | 1,06 | 1,13 | 1,06 | 1,13 | 5,61% | 3.270,00 |
| 27.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 26.03.2026 | 1,09 | 1,09 | 1,07 | 1,07 | 1,90% | 1.888,00 |
| 25.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | - |
| 24.03.2026 | 1,07 | 1,07 | 1,07 | 1,07 | 0,00% | - |
| 23.03.2026 | 1,04 | 1,08 | 1,04 | 1,07 | 2,88% | 16.502,00 |
| 20.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -1,89% | - |
| 19.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -2,75% | - |
| 18.03.2026 | 1,09 | 1,09 | 1,09 | 1,09 | 0,93% | - |
| 17.03.2026 | 1,12 | 1,13 | 1,08 | 1,08 | -5,26% | 22.042,00 |
| 16.03.2026 | 1,14 | 1,14 | 1,14 | 1,14 | -2,56% | - |
| 13.03.2026 | 1,11 | 1,17 | 1,11 | 1,17 | 1,74% | 1.000,00 |
| 12.03.2026 | 1,15 | 1,15 | 1,15 | 1,15 | -3,36% | - |
| 11.03.2026 | 1,19 | 1,19 | 1,19 | 1,19 | 2,59% | - |
| 10.03.2026 | 1,16 | 1,16 | 1,16 | 1,16 | -4,92% | - |
| 09.03.2026 | 1,22 | 1,22 | 1,22 | 1,22 | -3,94% | - |
| 06.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | 1,60% | - |
| 05.03.2026 | 1,25 | 1,25 | 1,25 | 1,25 | -1,57% | 200,00 |
| 04.03.2026 | 1,27 | 1,27 | 1,27 | 1,27 | -3,79% | - |
| 03.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | 0,00% | - |
| 02.03.2026 | 1,32 | 1,32 | 1,32 | 1,32 | -7,04% | - |
| 27.02.2026 | 1,42 | 1,42 | 1,42 | 1,42 | -4,70% | - |
| 26.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 25.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 24.02.2026 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 23.02.2026 | 1,52 | 1,52 | 1,52 | 1,52 | 2,70% | - |
| 20.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 19.02.2026 | 1,47 | 1,50 | 1,47 | 1,50 | 1,35% | 20.974,00 |
| 18.02.2026 | 1,48 | 1,48 | 1,48 | 1,48 | -1,33% | - |
| 17.02.2026 | 1,50 | 1,50 | 1,50 | 1,50 | -0,66% | - |
| 16.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | - |
| 13.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | -5,63% | - |
| 12.02.2026 | 1,60 | 1,60 | 1,60 | 1,60 | -1,84% | - |
| 11.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | 1,24% | - |
| 10.02.2026 | 1,61 | 1,61 | 1,61 | 1,61 | -2,42% | - |
| 09.02.2026 | 1,65 | 1,65 | 1,65 | 1,65 | 1,85% | - |
| 06.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | 0,00% | - |
| 05.02.2026 | 1,62 | 1,62 | 1,62 | 1,62 | -0,61% | - |
| 04.02.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,81% | 20,00 |
| 03.02.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -1,78% | - |
| 02.02.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | - |
| 30.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -1,71% | - |
| 29.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 0,00% | - |
| 28.01.2026 | 1,75 | 1,75 | 1,75 | 1,75 | 2,94% | - |
| 27.01.2026 | 1,70 | 1,70 | 1,70 | 1,70 | 0,59% | - |
| 26.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -3,98% | - |
| 23.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 2,33% | - |
| 22.01.2026 | 1,73 | 1,73 | 1,72 | 1,72 | 5,52% | 50,00 |
| 21.01.2026 | 1,63 | 1,63 | 1,63 | 1,63 | -1,21% | - |
| 20.01.2026 | 1,65 | 1,65 | 1,65 | 1,65 | -0,60% | - |
| 19.01.2026 | 1,66 | 1,66 | 1,66 | 1,66 | -0,60% | - |
| 16.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | -2,34% | - |
| 15.01.2026 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | - |
| 14.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | -2,79% | - |
| 13.01.2026 | 1,79 | 1,79 | 1,79 | 1,79 | 1,70% | - |
| 12.01.2026 | 1,76 | 1,76 | 1,76 | 1,76 | 1,15% | - |
| 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 |