1,650€
-2,37%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.05.2025 | 1,72 | 1,72 | 1,64 | 1,67 | -2,35% | - |
| 08.05.2025 | 1,67 | 1,73 | 1,65 | 1,71 | 2,40% | - |
| 07.05.2025 | 1,73 | 1,76 | 1,65 | 1,67 | -4,03% | - |
| 06.05.2025 | 1,74 | 1,78 | 1,69 | 1,74 | 0,58% | - |
| 05.05.2025 | 1,69 | 1,74 | 1,68 | 1,73 | 0,00% | - |
| 02.05.2025 | 1,66 | 1,78 | 1,66 | 1,73 | 6,48% | - |
| 30.04.2025 | 1,67 | 1,67 | 1,60 | 1,62 | -2,11% | - |
| 29.04.2025 | 1,63 | 1,69 | 1,63 | 1,66 | -0,30% | - |
| 28.04.2025 | 1,66 | 1,72 | 1,65 | 1,66 | -2,06% | 15,00 |
| 25.04.2025 | 1,69 | 1,73 | 1,64 | 1,70 | 1,19% | - |
| 24.04.2025 | 1,64 | 1,70 | 1,56 | 1,68 | 1,21% | - |
| 23.04.2025 | 1,60 | 1,70 | 1,60 | 1,66 | 6,43% | - |
| 22.04.2025 | 1,45 | 1,60 | 1,45 | 1,56 | 6,87% | - |
| 17.04.2025 | 1,49 | 1,52 | 1,42 | 1,46 | -1,36% | - |
| 16.04.2025 | 1,49 | 1,56 | 1,46 | 1,48 | -4,53% | - |
| 15.04.2025 | 1,45 | 1,60 | 1,45 | 1,55 | 6,55% | - |
| 14.04.2025 | 1,48 | 1,55 | 1,45 | 1,45 | 0,00% | - |
| 11.04.2025 | 1,50 | 1,53 | 1,42 | 1,45 | -2,36% | - |
| 10.04.2025 | 1,63 | 1,64 | 1,48 | 1,49 | -5,71% | - |
| 09.04.2025 | 1,43 | 1,61 | 1,36 | 1,58 | 12,90% | - |
| 08.04.2025 | 1,62 | 1,68 | 1,39 | 1,40 | -12,26% | - |
| 07.04.2025 | 1,56 | 1,73 | 1,46 | 1,59 | -3,64% | - |
| 04.04.2025 | 1,90 | 1,92 | 1,61 | 1,65 | -12,70% | - |
| 03.04.2025 | 1,88 | 1,95 | 1,87 | 1,89 | -5,74% | - |
| 02.04.2025 | 2,04 | 2,09 | 1,97 | 2,01 | -2,67% | - |
| 01.04.2025 | 2,08 | 2,13 | 2,05 | 2,06 | -0,96% | - |
| 31.03.2025 | 2,06 | 2,11 | 2,02 | 2,08 | 0,97% | - |
| 28.03.2025 | 2,17 | 2,22 | 2,06 | 2,06 | -6,36% | - |
| 27.03.2025 | 2,11 | 2,29 | 2,09 | 2,20 | 4,27% | - |
| 26.03.2025 | 2,07 | 2,16 | 2,05 | 2,11 | 2,43% | - |
| 25.03.2025 | 2,02 | 2,09 | 1,98 | 2,06 | 0,98% | - |
| 24.03.2025 | 2,14 | 2,16 | 2,02 | 2,04 | -3,32% | - |
| 21.03.2025 | 2,15 | 2,17 | 2,05 | 2,11 | -3,21% | - |
| 20.03.2025 | 2,20 | 2,32 | 2,16 | 2,18 | -4,39% | - |
| 19.03.2025 | 2,28 | 2,33 | 2,22 | 2,28 | 0,44% | - |
| 18.03.2025 | 2,29 | 2,34 | 2,22 | 2,27 | -0,87% | - |
| 17.03.2025 | 2,16 | 2,31 | 2,03 | 2,29 | 6,51% | 600,00 |
| 14.03.2025 | 2,13 | 2,20 | 2,10 | 2,15 | 2,87% | - |
| 13.03.2025 | 1,99 | 2,12 | 1,99 | 2,09 | 2,96% | - |
| 12.03.2025 | 2,08 | 2,13 | 1,98 | 2,03 | -3,33% | - |
| 11.03.2025 | 2,08 | 2,16 | 2,04 | 2,10 | 1,45% | - |
| 10.03.2025 | 2,14 | 2,19 | 2,05 | 2,07 | -4,17% | - |
| 07.03.2025 | 2,08 | 2,24 | 2,04 | 2,16 | 0,93% | - |
| 06.03.2025 | 2,16 | 2,23 | 2,09 | 2,14 | 0,00% | - |
| 05.03.2025 | 2,07 | 2,16 | 2,00 | 2,14 | 5,94% | - |
| 04.03.2025 | 1,90 | 2,04 | 1,90 | 2,02 | 4,66% | - |
| 03.03.2025 | 2,02 | 2,02 | 1,92 | 1,93 | -3,50% | - |
| 28.02.2025 | 2,05 | 2,06 | 1,98 | 2,00 | -3,85% | - |
| 27.02.2025 | 2,05 | 2,11 | 2,00 | 2,08 | 2,97% | - |
| 26.02.2025 | 2,06 | 2,10 | 2,01 | 2,02 | 2,02% | - |
| 25.02.2025 | 2,01 | 2,08 | 1,98 | 1,98 | -1,00% | - |
| 24.02.2025 | 2,16 | 2,17 | 1,96 | 2,00 | -7,41% | - |
| 21.02.2025 | 2,13 | 2,28 | 2,13 | 2,16 | 3,85% | - |
| 20.02.2025 | 2,31 | 2,31 | 2,01 | 2,08 | -10,34% | 12.000,00 |
| 19.02.2025 | 2,23 | 2,38 | 2,16 | 2,32 | 5,45% | - |
| 18.02.2025 | 2,50 | 2,50 | 2,17 | 2,20 | -11,65% | - |
| 17.02.2025 | 2,47 | 2,59 | 2,45 | 2,49 | 2,89% | - |
| 14.02.2025 | 2,47 | 2,67 | 2,36 | 2,42 | 0,83% | - |
| 13.02.2025 | 2,44 | 2,49 | 2,29 | 2,40 | -1,23% | - |
| 12.02.2025 | 2,23 | 2,50 | 2,20 | 2,43 | 10,45% | - |
| 11.02.2025 | 2,32 | 2,33 | 2,19 | 2,20 | -5,98% | - |
| 10.02.2025 | 2,35 | 2,47 | 2,32 | 2,34 | 1,74% | - |
| 07.02.2025 | 2,26 | 2,37 | 2,24 | 2,30 | 2,22% | - |
| 06.02.2025 | 2,13 | 2,31 | 2,11 | 2,25 | 7,66% | - |
| 05.02.2025 | 2,10 | 2,14 | 2,05 | 2,09 | -1,42% | - |
| 04.02.2025 | 2,08 | 2,21 | 2,07 | 2,12 | 4,43% | - |
| 03.02.2025 | 2,10 | 2,13 | 2,00 | 2,03 | -2,87% | - |
| 31.01.2025 | 2,23 | 2,30 | 2,07 | 2,09 | -6,70% | - |
| 30.01.2025 | 2,06 | 2,29 | 2,05 | 2,24 | 8,21% | - |
| 29.01.2025 | 2,12 | 2,21 | 2,05 | 2,07 | -3,27% | - |
| 28.01.2025 | 2,08 | 2,19 | 2,03 | 2,14 | 0,47% | - |
| 27.01.2025 | 2,13 | 2,19 | 2,03 | 2,13 | 0,47% | 1.200,00 |
| 24.01.2025 | 1,95 | 2,21 | 1,91 | 2,12 | 10,13% | - |
| 23.01.2025 | 1,88 | 1,94 | 1,86 | 1,93 | 2,94% | - |
| 22.01.2025 | 1,86 | 1,93 | 1,84 | 1,87 | -0,80% | - |
| 21.01.2025 | 1,86 | 1,97 | 1,86 | 1,89 | 0,80% | - |
| 20.01.2025 | 1,90 | 1,93 | 1,87 | 1,87 | 0,00% | - |
| 17.01.2025 | 1,84 | 1,94 | 1,81 | 1,87 | 3,31% | - |
| 16.01.2025 | 1,81 | 1,85 | 1,79 | 1,81 | 0,56% | - |
| 15.01.2025 | 1,82 | 1,85 | 1,80 | 1,80 | 0,56% | - |
| 14.01.2025 | 1,86 | 1,89 | 1,78 | 1,79 | 0,28% | - |
| 13.01.2025 | 1,87 | 1,88 | 1,79 | 1,79 | -2,99% | - |
| 10.01.2025 | 1,93 | 1,97 | 1,84 | 1,84 | -5,15% | - |
| 09.01.2025 | 1,93 | 1,96 | 1,93 | 1,94 | -0,51% | - |
| 08.01.2025 | 1,96 | 1,97 | 1,90 | 1,95 | -1,02% | - |
| 07.01.2025 | 1,92 | 2,00 | 1,92 | 1,97 | 2,60% | - |
| 06.01.2025 | 1,87 | 2,00 | 1,87 | 1,92 | 1,05% | - |
| 03.01.2025 | 1,96 | 1,97 | 1,88 | 1,90 | -1,55% | - |
| 02.01.2025 | 1,93 | 1,96 | 1,92 | 1,93 | -2,53% | - |
| 30.12.2024 | 1,98 | 2,04 | 1,97 | 1,98 | -0,25% | - |
| 27.12.2024 | 2,03 | 2,07 | 1,93 | 1,99 | -1,00% | 315,00 |
| 23.12.2024 | 1,97 | 2,02 | 1,97 | 2,01 | 1,78% | - |
| 20.12.2024 | 1,95 | 2,01 | 1,93 | 1,97 | 1,55% | - |
| 19.12.2024 | 2,01 | 2,06 | 1,94 | 1,94 | -2,02% | - |
| 18.12.2024 | 2,04 | 2,08 | 1,97 | 1,98 | -2,94% | - |
| 17.12.2024 | 2,00 | 2,10 | 1,98 | 2,04 | 3,29% | 500,00 |
| 16.12.2024 | 2,13 | 2,17 | 1,97 | 1,98 | -8,99% | - |
| 13.12.2024 | 2,14 | 2,20 | 2,06 | 2,17 | -0,46% | - |
| 12.12.2024 | 2,29 | 2,29 | 2,17 | 2,18 | -2,68% | - |
| 11.12.2024 | 2,20 | 2,27 | 2,15 | 2,24 | 0,45% | - |