1,855€
0,27%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 29.10.2025 | 1,98 | 2,01 | 1,95 | 2,00 | 4,71% | - |
| 28.10.2025 | 1,97 | 1,99 | 1,89 | 1,91 | -1,04% | - |
| 27.10.2025 | 1,86 | 1,97 | 1,86 | 1,93 | 3,21% | - |
| 24.10.2025 | 1,91 | 1,93 | 1,87 | 1,87 | -0,53% | - |
| 23.10.2025 | 1,89 | 1,91 | 1,86 | 1,88 | 0,80% | - |
| 21.10.2025 | 1,91 | 1,91 | 1,87 | 1,87 | -1,58% | - |
| 20.10.2025 | 1,75 | 1,90 | 1,75 | 1,90 | 9,54% | - |
| 17.10.2025 | 1,70 | 1,77 | 1,69 | 1,73 | -4,95% | - |
| 15.10.2025 | 1,92 | 1,94 | 1,82 | 1,82 | -3,70% | - |
| 14.10.2025 | 1,93 | 1,94 | 1,88 | 1,89 | -1,05% | - |
| 13.10.2025 | 1,95 | 2,02 | 1,91 | 1,91 | 2,14% | - |
| 10.10.2025 | 2,03 | 2,05 | 1,87 | 1,87 | -8,78% | - |
| 09.10.2025 | 2,05 | 2,11 | 2,05 | 2,05 | 0,49% | - |
| 08.10.2025 | 2,13 | 2,14 | 2,04 | 2,04 | -1,92% | - |
| 07.10.2025 | 2,11 | 2,12 | 2,06 | 2,08 | 0,00% | - |
| 06.10.2025 | 2,11 | 2,15 | 2,08 | 2,08 | 0,00% | - |
| 03.10.2025 | 2,10 | 2,15 | 2,05 | 2,08 | -1,89% | - |
| 02.10.2025 | 2,15 | 2,16 | 2,12 | 2,12 | 0,00% | - |
| 01.10.2025 | 2,15 | 2,18 | 2,10 | 2,12 | -4,50% | - |
| 29.09.2025 | 2,28 | 2,30 | 2,22 | 2,22 | -0,89% | - |
| 26.09.2025 | 2,28 | 2,31 | 2,18 | 2,24 | -1,75% | - |
| 25.09.2025 | 2,31 | 2,33 | 2,26 | 2,28 | 0,00% | - |
| 24.09.2025 | 2,28 | 2,32 | 2,24 | 2,28 | 2,70% | - |
| 23.09.2025 | 2,22 | 2,28 | 2,21 | 2,22 | 0,00% | - |
| 18.09.2025 | 2,24 | 2,24 | 2,22 | 2,22 | -1,77% | - |
| 17.09.2025 | 2,26 | 2,27 | 2,25 | 2,26 | 3,67% | - |
| 15.09.2025 | 2,22 | 2,24 | 2,16 | 2,18 | -1,80% | - |
| 12.09.2025 | 2,22 | 2,25 | 2,21 | 2,22 | 0,91% | - |
| 11.09.2025 | 2,22 | 2,26 | 2,18 | 2,20 | -6,78% | - |
| 09.09.2025 | 2,32 | 2,41 | 2,29 | 2,36 | 1,72% | - |
| 08.09.2025 | 2,33 | 2,38 | 2,30 | 2,32 | 0,87% | - |
| 05.09.2025 | 2,36 | 2,37 | 2,30 | 2,30 | -0,86% | - |
| 04.09.2025 | 2,29 | 2,35 | 2,27 | 2,32 | 1,75% | - |
| 03.09.2025 | 2,27 | 2,33 | 2,26 | 2,28 | -0,87% | - |
| 02.09.2025 | 2,22 | 2,33 | 2,20 | 2,30 | 0,88% | - |
| 01.09.2025 | 2,27 | 2,31 | 2,27 | 2,28 | 0,88% | - |
| 29.08.2025 | 2,15 | 2,29 | 2,13 | 2,26 | 5,61% | - |
| 28.08.2025 | 2,02 | 2,19 | 2,00 | 2,14 | 7,00% | - |
| 27.08.2025 | 2,02 | 2,04 | 1,97 | 2,00 | 0,50% | - |
| 26.08.2025 | 2,06 | 2,07 | 1,99 | 1,99 | -3,86% | - |
| 25.08.2025 | 2,11 | 2,15 | 2,06 | 2,07 | -1,43% | - |
| 22.08.2025 | 2,04 | 2,12 | 2,00 | 2,10 | 2,94% | - |
| 21.08.2025 | 1,95 | 2,07 | 1,94 | 2,04 | 3,03% | - |
| 20.08.2025 | 1,98 | 2,12 | 1,78 | 1,98 | 1,54% | - |
| 19.08.2025 | 2,01 | 2,08 | 1,94 | 1,95 | -2,50% | - |
| 18.08.2025 | 1,98 | 2,16 | 1,84 | 2,00 | 16,62% | - |
| 15.08.2025 | 1,63 | 1,78 | 1,63 | 1,72 | 4,89% | - |
| 14.08.2025 | 1,67 | 1,72 | 1,63 | 1,64 | -2,97% | 185,00 |
| 13.08.2025 | 1,62 | 1,69 | 1,60 | 1,69 | 6,31% | - |
| 12.08.2025 | 1,58 | 1,60 | 1,55 | 1,59 | 1,93% | - |
| 11.08.2025 | 1,59 | 1,61 | 1,56 | 1,56 | -1,27% | - |
| 08.08.2025 | 1,59 | 1,60 | 1,57 | 1,58 | 0,00% | - |
| 07.08.2025 | 1,60 | 1,64 | 1,58 | 1,58 | -1,56% | - |
| 06.08.2025 | 1,60 | 1,74 | 1,59 | 1,60 | -0,31% | - |
| 05.08.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 1,26% | - |
| 04.08.2025 | 1,60 | 1,64 | 1,58 | 1,59 | 1,28% | - |
| 01.08.2025 | 1,61 | 1,62 | 1,56 | 1,57 | -1,88% | 2.500,00 |
| 31.07.2025 | 1,62 | 1,65 | 1,60 | 1,60 | -0,62% | - |
| 30.07.2025 | 1,61 | 1,65 | 1,61 | 1,61 | -1,23% | - |
| 29.07.2025 | 1,67 | 1,70 | 1,62 | 1,63 | -2,11% | - |
| 28.07.2025 | 1,72 | 1,73 | 1,64 | 1,66 | -2,35% | - |
| 25.07.2025 | 1,72 | 1,77 | 1,68 | 1,70 | -1,16% | - |
| 24.07.2025 | 1,78 | 1,82 | 1,70 | 1,72 | -3,37% | - |
| 23.07.2025 | 1,70 | 1,80 | 1,70 | 1,78 | 5,01% | - |
| 22.07.2025 | 1,69 | 1,72 | 1,65 | 1,70 | 0,30% | - |
| 21.07.2025 | 1,72 | 1,78 | 1,68 | 1,69 | -0,59% | - |
| 18.07.2025 | 1,63 | 1,82 | 1,59 | 1,70 | 3,34% | - |
| 17.07.2025 | 1,59 | 1,68 | 1,58 | 1,65 | 3,79% | - |
| 16.07.2025 | 1,66 | 1,66 | 1,55 | 1,59 | -1,25% | - |
| 15.07.2025 | 1,52 | 1,65 | 1,52 | 1,61 | 4,90% | - |
| 14.07.2025 | 1,58 | 1,63 | 1,52 | 1,53 | -2,24% | - |
| 11.07.2025 | 1,59 | 1,61 | 1,56 | 1,57 | 0,00% | - |
| 10.07.2025 | 1,56 | 1,59 | 1,54 | 1,57 | 1,62% | - |
| 09.07.2025 | 1,56 | 1,58 | 1,53 | 1,54 | -1,60% | - |
| 08.07.2025 | 1,53 | 1,61 | 1,52 | 1,57 | 2,62% | - |
| 07.07.2025 | 1,48 | 1,59 | 1,48 | 1,53 | 2,35% | - |
| 04.07.2025 | 1,48 | 1,49 | 1,48 | 1,49 | -1,00% | - |
| 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% | - |