2,160€
1,89%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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% | - |
| 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% | - |