2,110€
9,90%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 15.08.2025 | 1,61 | 1,76 | 1,61 | 1,76 | 6,67% | 2.628,00 |
| 14.08.2025 | 1,65 | 1,65 | 1,65 | 1,65 | 3,77% | 900,00 |
| 13.08.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,92% | - |
| 12.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | 0,00% | - |
| 11.08.2025 | 1,56 | 1,60 | 1,56 | 1,56 | 0,00% | 4.150,00 |
| 08.08.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | - |
| 07.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -6,55% | - |
| 06.08.2025 | 1,58 | 1,68 | 1,58 | 1,68 | 7,01% | 70,00 |
| 05.08.2025 | 1,57 | 1,57 | 1,57 | 1,57 | -1,88% | - |
| 04.08.2025 | 1,57 | 1,60 | 1,57 | 1,60 | 1,27% | 2.070,00 |
| 01.08.2025 | 1,58 | 1,58 | 1,58 | 1,58 | -1,25% | - |
| 31.07.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 0,63% | - |
| 30.07.2025 | 1,59 | 1,59 | 1,59 | 1,59 | -6,47% | - |
| 29.07.2025 | 1,64 | 1,73 | 1,64 | 1,70 | 1,80% | 6.615,00 |
| 28.07.2025 | 1,68 | 1,68 | 1,67 | 1,67 | -1,18% | 1.056,00 |
| 25.07.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -3,43% | - |
| 24.07.2025 | 1,75 | 1,75 | 1,75 | 1,75 | 0,57% | - |
| 23.07.2025 | 1,68 | 1,74 | 1,68 | 1,74 | 4,82% | 2.950,00 |
| 22.07.2025 | 1,66 | 1,66 | 1,66 | 1,66 | -1,19% | - |
| 21.07.2025 | 1,68 | 1,68 | 1,68 | 1,68 | -5,08% | - |
| 18.07.2025 | 1,61 | 1,77 | 1,61 | 1,77 | 6,63% | 9.856,00 |
| 17.07.2025 | 1,56 | 1,66 | 1,56 | 1,66 | 1,84% | 2.000,00 |
| 16.07.2025 | 1,63 | 1,63 | 1,63 | 1,63 | 8,67% | - |
| 15.07.2025 | 1,50 | 1,50 | 1,50 | 1,50 | -4,46% | - |
| 14.07.2025 | 1,56 | 1,58 | 1,56 | 1,57 | 0,00% | 6.600,00 |
| 11.07.2025 | 1,57 | 1,57 | 1,57 | 1,57 | 2,61% | - |
| 10.07.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -0,65% | - |
| 09.07.2025 | 1,54 | 1,54 | 1,54 | 1,54 | -3,14% | - |
| 08.07.2025 | 1,50 | 1,59 | 1,50 | 1,59 | 7,43% | 1.307,00 |
| 07.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,00% | - |
| 04.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | 0,68% | - |
| 03.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | 0,00% | - |
| 02.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 01.07.2025 | 1,48 | 1,48 | 1,48 | 1,48 | -0,67% | - |
| 30.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 0,00% | - |
| 27.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | 1,36% | - |
| 26.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,65% | - |
| 25.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | 2,72% | - |
| 24.06.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -0,68% | - |
| 23.06.2025 | 1,47 | 1,48 | 1,47 | 1,48 | 4,23% | 35,00 |
| 20.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | 0,00% | - |
| 19.06.2025 | 1,42 | 1,42 | 1,42 | 1,42 | -2,74% | - |
| 18.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | -5,19% | - |
| 17.06.2025 | 1,50 | 1,54 | 1,50 | 1,54 | 3,36% | 971,00 |
| 16.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -1,97% | - |
| 13.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | -0,65% | - |
| 12.06.2025 | 1,53 | 1,53 | 1,53 | 1,53 | -4,38% | - |
| 11.06.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 5,26% | - |
| 10.06.2025 | 1,52 | 1,52 | 1,52 | 1,52 | 4,11% | - |
| 09.06.2025 | 1,46 | 1,46 | 1,46 | 1,46 | 1,39% | - |
| 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% | - |