1,210€
0,83%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,18 | 1,21 | 1,16 | 1,21 | 0,83% | - |
| 01.04.2026 | 1,18 | 1,21 | 1,16 | 1,20 | 2,56% | - |
| 31.03.2026 | 1,13 | 1,19 | 1,11 | 1,17 | 5,41% | - |
| 30.03.2026 | 1,09 | 1,22 | 1,06 | 1,11 | 5,21% | - |
| 27.03.2026 | 1,09 | 1,10 | 1,03 | 1,06 | -2,31% | - |
| 26.03.2026 | 1,09 | 1,11 | 1,07 | 1,08 | -3,57% | - |
| 25.03.2026 | 1,07 | 1,12 | 1,07 | 1,12 | 6,67% | 2.580,00 |
| 24.03.2026 | 1,08 | 1,10 | 1,05 | 1,05 | -2,78% | - |
| 23.03.2026 | 1,05 | 1,09 | 1,05 | 1,08 | 0,47% | 2.580,00 |
| 20.03.2026 | 1,07 | 1,09 | 1,05 | 1,08 | 0,94% | 52,00 |
| 19.03.2026 | 1,09 | 1,10 | 1,03 | 1,07 | -1,39% | 67.400,00 |
| 18.03.2026 | 1,11 | 1,14 | 1,08 | 1,08 | -0,92% | 650,00 |
| 17.03.2026 | 1,15 | 1,15 | 1,09 | 1,09 | -3,96% | - |
| 16.03.2026 | 1,17 | 1,19 | 1,11 | 1,14 | -1,30% | - |
| 13.03.2026 | 1,13 | 1,18 | 1,11 | 1,15 | 2,22% | - |
| 12.03.2026 | 1,17 | 1,19 | 1,12 | 1,13 | -3,43% | - |
| 11.03.2026 | 1,21 | 1,24 | 1,16 | 1,17 | -3,72% | - |
| 10.03.2026 | 1,20 | 1,24 | 1,17 | 1,21 | 4,31% | - |
| 09.03.2026 | 1,25 | 1,28 | 1,15 | 1,16 | -6,45% | - |
| 06.03.2026 | 1,29 | 1,31 | 1,24 | 1,24 | -0,80% | - |
| 05.03.2026 | 1,27 | 1,30 | 1,24 | 1,25 | -1,19% | 550.000,00 |
| 04.03.2026 | 1,26 | 1,33 | 1,25 | 1,27 | -1,94% | - |
| 03.03.2026 | 1,37 | 1,38 | 1,28 | 1,29 | -4,44% | - |
| 02.03.2026 | 1,35 | 1,38 | 1,30 | 1,35 | 0,00% | - |
| 27.02.2026 | 1,46 | 1,46 | 1,33 | 1,35 | -5,92% | - |
| 26.02.2026 | 1,49 | 1,59 | 1,41 | 1,44 | -5,59% | - |
| 25.02.2026 | 1,50 | 1,54 | 1,50 | 1,52 | 0,66% | 12.900,00 |
| 24.02.2026 | 1,49 | 1,53 | 1,48 | 1,51 | 0,00% | - |
| 23.02.2026 | 1,55 | 1,56 | 1,50 | 1,51 | -2,89% | - |
| 20.02.2026 | 1,51 | 1,59 | 1,50 | 1,56 | 3,67% | - |
| 19.02.2026 | 1,49 | 1,52 | 1,48 | 1,50 | 0,33% | - |
| 18.02.2026 | 1,50 | 1,54 | 1,47 | 1,50 | 1,01% | - |
| 17.02.2026 | 1,52 | 1,53 | 1,47 | 1,48 | -1,99% | 15.300,00 |
| 16.02.2026 | 1,52 | 1,52 | 1,51 | 1,51 | -0,33% | - |
| 13.02.2026 | 1,53 | 1,56 | 1,50 | 1,52 | -0,33% | 74.200,00 |
| 12.02.2026 | 1,63 | 1,63 | 1,49 | 1,52 | -5,88% | - |
| 11.02.2026 | 1,65 | 1,67 | 1,61 | 1,62 | -2,71% | - |
| 10.02.2026 | 1,64 | 1,68 | 1,64 | 1,66 | 1,53% | 52.000,00 |
| 09.02.2026 | 1,66 | 1,68 | 1,62 | 1,64 | -2,10% | - |
| 06.02.2026 | 1,63 | 1,69 | 1,63 | 1,67 | 3,09% | - |
| 05.02.2026 | 1,66 | 1,66 | 1,61 | 1,62 | 0,00% | - |
| 04.02.2026 | 1,68 | 1,68 | 1,61 | 1,62 | -2,41% | - |
| 03.02.2026 | 1,70 | 1,71 | 1,62 | 1,66 | -2,35% | - |
| 02.02.2026 | 1,71 | 1,75 | 1,69 | 1,70 | -2,30% | - |
| 30.01.2026 | 1,75 | 1,78 | 1,71 | 1,74 | -1,97% | - |
| 29.01.2026 | 1,80 | 1,81 | 1,72 | 1,78 | -0,56% | - |
| 28.01.2026 | 1,80 | 1,82 | 1,75 | 1,79 | 1,13% | 176.000,00 |
| 27.01.2026 | 1,74 | 1,78 | 1,69 | 1,77 | 2,32% | - |
| 26.01.2026 | 1,72 | 1,76 | 1,69 | 1,73 | 2,07% | - |
| 23.01.2026 | 1,77 | 1,81 | 1,69 | 1,69 | -3,98% | - |
| 22.01.2026 | 1,74 | 1,80 | 1,73 | 1,76 | 1,73% | - |
| 21.01.2026 | 1,65 | 1,80 | 1,65 | 1,73 | 4,85% | - |
| 20.01.2026 | 1,68 | 1,68 | 1,61 | 1,65 | -1,79% | - |
| 19.01.2026 | 1,68 | 1,68 | 1,67 | 1,68 | -0,30% | - |
| 16.01.2026 | 1,69 | 1,72 | 1,68 | 1,69 | -0,59% | - |
| 15.01.2026 | 1,74 | 1,77 | 1,69 | 1,70 | -2,31% | - |
| 14.01.2026 | 1,77 | 1,79 | 1,73 | 1,74 | -1,14% | - |
| 13.01.2026 | 1,80 | 1,81 | 1,75 | 1,76 | -3,31% | - |
| 12.01.2026 | 1,77 | 1,83 | 1,76 | 1,82 | 4,31% | - |
| 09.01.2026 | 1,78 | 1,80 | 1,73 | 1,74 | -1,97% | - |
| 08.01.2026 | 1,78 | 1,83 | 1,76 | 1,78 | -2,74% | 16.800,00 |
| 07.01.2026 | 1,71 | 1,83 | 1,71 | 1,83 | 6,10% | 44.000,00 |
| 06.01.2026 | 1,81 | 1,90 | 1,72 | 1,72 | -3,91% | - |
| 05.01.2026 | 1,75 | 1,84 | 1,74 | 1,79 | 3,47% | - |
| 02.01.2026 | 1,65 | 1,80 | 1,65 | 1,73 | 5,49% | - |
| 30.12.2025 | 1,67 | 1,67 | 1,63 | 1,64 | 1,86% | - |
| 23.12.2025 | 1,63 | 1,65 | 1,61 | 1,61 | 1,58% | 250,00 |
| 22.12.2025 | 1,58 | 1,59 | 1,58 | 1,59 | -0,63% | - |
| 19.12.2025 | 1,60 | 1,60 | 1,59 | 1,60 | -2,74% | - |
| 17.12.2025 | 1,65 | 1,68 | 1,59 | 1,64 | 0,00% | 155,00 |
| 16.12.2025 | 1,68 | 1,68 | 1,63 | 1,64 | -6,29% | - |
| 12.12.2025 | 1,75 | 1,76 | 1,75 | 1,75 | 0,57% | - |
| 11.12.2025 | 1,75 | 1,75 | 1,73 | 1,74 | -0,29% | - |
| 10.12.2025 | 1,75 | 1,77 | 1,73 | 1,75 | 2,05% | - |
| 09.12.2025 | 1,76 | 1,78 | 1,70 | 1,71 | -4,74% | - |
| 08.12.2025 | 1,79 | 1,81 | 1,78 | 1,80 | 1,99% | - |
| 05.12.2025 | 1,77 | 1,80 | 1,76 | 1,76 | 1,73% | - |
| 04.12.2025 | 1,75 | 1,77 | 1,73 | 1,73 | 0,00% | 1.000,00 |
| 03.12.2025 | 1,71 | 1,77 | 1,71 | 1,73 | 1,17% | - |
| 02.12.2025 | 1,83 | 1,85 | 1,69 | 1,71 | -3,39% | - |
| 01.12.2025 | 1,89 | 1,90 | 1,77 | 1,77 | -5,85% | 1.000,00 |
| 28.11.2025 | 1,89 | 1,95 | 1,88 | 1,88 | 1,62% | - |
| 26.11.2025 | 1,92 | 1,93 | 1,85 | 1,85 | -2,63% | - |
| 25.11.2025 | 1,90 | 1,94 | 1,87 | 1,90 | 0,53% | - |
| 24.11.2025 | 1,86 | 1,92 | 1,84 | 1,89 | -0,53% | - |
| 20.11.2025 | 1,96 | 1,99 | 1,90 | 1,90 | 9,20% | - |
| 18.11.2025 | 1,75 | 1,75 | 1,74 | 1,74 | -3,60% | - |
| 17.11.2025 | 1,78 | 1,82 | 1,78 | 1,81 | 3,14% | - |
| 14.11.2025 | 1,81 | 1,82 | 1,75 | 1,75 | -4,11% | - |
| 13.11.2025 | 1,88 | 1,95 | 1,81 | 1,83 | -0,82% | - |
| 12.11.2025 | 1,94 | 1,94 | 1,84 | 1,84 | -2,13% | - |
| 11.11.2025 | 1,90 | 1,94 | 1,88 | 1,88 | -1,05% | - |
| 10.11.2025 | 1,92 | 1,94 | 1,89 | 1,90 | 2,70% | - |
| 07.11.2025 | 1,85 | 1,89 | 1,84 | 1,85 | -0,54% | - |
| 06.11.2025 | 1,94 | 1,97 | 1,86 | 1,86 | -1,59% | - |
| 05.11.2025 | 1,89 | 1,93 | 1,87 | 1,89 | 0,00% | - |
| 04.11.2025 | 1,94 | 1,95 | 1,89 | 1,89 | -2,58% | - |
| 03.11.2025 | 2,01 | 2,04 | 1,94 | 1,94 | -3,00% | - |
| 31.10.2025 | 1,94 | 2,03 | 1,94 | 2,00 | 1,78% | - |
| 30.10.2025 | 2,00 | 2,01 | 1,95 | 1,97 | -1,75% | - |