1,490€
-1,00%
Echtzeit-Aktienkurs iQIYI
Bid:
Ask:
Aktienkurse zur iQIYI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.07.2025 | 1,48 | 1,49 | 1,48 | 1,48 | -1,66% | - |
| 03.07.2025 | 1,49 | 1,51 | 1,47 | 1,51 | 1,69% | - |
| 02.07.2025 | 1,49 | 1,51 | 1,47 | 1,48 | -0,34% | - |
| 01.07.2025 | 1,52 | 1,52 | 1,49 | 1,49 | -1,33% | - |
| 30.06.2025 | 1,52 | 1,55 | 1,50 | 1,51 | -0,66% | - |
| 27.06.2025 | 1,52 | 1,54 | 1,49 | 1,52 | 0,00% | - |
| 26.06.2025 | 1,47 | 1,54 | 1,47 | 1,52 | 0,66% | - |
| 25.06.2025 | 1,51 | 1,56 | 1,47 | 1,51 | -1,31% | - |
| 24.06.2025 | 1,49 | 1,54 | 1,48 | 1,53 | 3,39% | - |
| 23.06.2025 | 1,47 | 1,51 | 1,45 | 1,48 | 0,68% | - |
| 20.06.2025 | 1,44 | 1,49 | 1,44 | 1,47 | 2,45% | - |
| 19.06.2025 | 1,42 | 1,44 | 1,42 | 1,43 | -2,39% | - |
| 18.06.2025 | 1,48 | 1,52 | 1,47 | 1,47 | -2,01% | - |
| 17.06.2025 | 1,52 | 1,54 | 1,50 | 1,50 | -2,61% | - |
| 16.06.2025 | 1,51 | 1,57 | 1,49 | 1,54 | 1,99% | - |
| 13.06.2025 | 1,54 | 1,57 | 1,49 | 1,51 | -4,44% | - |
| 12.06.2025 | 1,53 | 1,60 | 1,53 | 1,58 | 0,00% | - |
| 11.06.2025 | 1,60 | 1,65 | 1,57 | 1,58 | -1,25% | - |
| 10.06.2025 | 1,55 | 1,62 | 1,55 | 1,60 | 2,90% | - |
| 09.06.2025 | 1,49 | 1,58 | 1,48 | 1,55 | 4,38% | - |
| 06.06.2025 | 1,46 | 1,50 | 1,45 | 1,49 | 2,06% | - |
| 05.06.2025 | 1,43 | 1,49 | 1,43 | 1,46 | 0,34% | - |
| 04.06.2025 | 1,48 | 1,50 | 1,45 | 1,45 | -1,02% | - |
| 03.06.2025 | 1,40 | 1,48 | 1,40 | 1,47 | 3,17% | - |
| 02.06.2025 | 1,40 | 1,42 | 1,39 | 1,42 | 0,35% | - |
| 30.05.2025 | 1,45 | 1,46 | 1,39 | 1,42 | -3,08% | - |
| 29.05.2025 | 1,45 | 1,50 | 1,42 | 1,46 | 2,10% | - |
| 28.05.2025 | 1,49 | 1,52 | 1,43 | 1,43 | -4,35% | - |
| 27.05.2025 | 1,44 | 1,50 | 1,44 | 1,50 | 3,10% | - |
| 26.05.2025 | 1,46 | 1,47 | 1,45 | 1,45 | -1,02% | 140,00 |
| 23.05.2025 | 1,50 | 1,51 | 1,45 | 1,47 | -2,01% | - |
| 22.05.2025 | 1,50 | 1,53 | 1,47 | 1,50 | -0,66% | - |
| 21.05.2025 | 1,65 | 1,73 | 1,49 | 1,51 | -8,51% | - |
| 20.05.2025 | 1,70 | 1,71 | 1,64 | 1,65 | -1,79% | - |
| 19.05.2025 | 1,68 | 1,71 | 1,66 | 1,68 | -2,90% | - |
| 16.05.2025 | 1,69 | 1,74 | 1,69 | 1,73 | 0,58% | - |
| 15.05.2025 | 1,75 | 1,78 | 1,68 | 1,72 | -3,11% | - |
| 14.05.2025 | 1,78 | 1,80 | 1,76 | 1,77 | -0,28% | - |
| 13.05.2025 | 1,73 | 1,81 | 1,73 | 1,78 | -1,39% | - |
| 12.05.2025 | 1,72 | 1,83 | 1,72 | 1,80 | 8,11% | - |
| 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% | - |