2,060€
0,98%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 2,01 | 2,05 | 1,99 | 2,05 | 3,54% | - |
| 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% | - |
| 10.12.2024 | 2,28 | 2,30 | 2,18 | 2,23 | -4,70% | - |
| 09.12.2024 | 2,10 | 2,44 | 2,09 | 2,34 | 11,43% | - |
| 06.12.2024 | 2,09 | 2,13 | 2,04 | 2,10 | 2,44% | - |
| 05.12.2024 | 2,12 | 2,16 | 2,03 | 2,05 | -3,30% | - |
| 04.12.2024 | 2,17 | 2,24 | 2,10 | 2,12 | -0,93% | - |
| 03.12.2024 | 2,08 | 2,22 | 2,04 | 2,14 | 2,88% | - |
| 02.12.2024 | 2,04 | 2,15 | 2,03 | 2,08 | 1,46% | - |
| 29.11.2024 | 1,99 | 2,09 | 1,98 | 2,05 | 1,74% | - |
| 28.11.2024 | 2,02 | 2,03 | 2,00 | 2,02 | -1,23% | - |
| 27.11.2024 | 1,95 | 2,07 | 1,95 | 2,04 | 7,37% | - |
| 26.11.2024 | 1,93 | 2,02 | 1,89 | 1,90 | -4,28% | - |
| 25.11.2024 | 1,87 | 2,11 | 1,80 | 1,99 | 6,15% | - |
| 22.11.2024 | 1,87 | 1,92 | 1,87 | 1,87 | -2,60% | - |
| 21.11.2024 | 2,07 | 2,07 | 1,83 | 1,92 | -8,13% | 250,00 |
| 20.11.2024 | 1,99 | 2,10 | 1,96 | 2,09 | 5,82% | - |
| 19.11.2024 | 1,97 | 2,03 | 1,96 | 1,98 | 0,25% | 200,00 |
| 18.11.2024 | 2,05 | 2,09 | 1,96 | 1,97 | -2,96% | - |
| 15.11.2024 | 2,09 | 2,12 | 2,02 | 2,03 | -2,87% | - |
| 14.11.2024 | 2,02 | 2,11 | 1,98 | 2,09 | 2,96% | - |
| 13.11.2024 | 2,10 | 2,16 | 2,01 | 2,03 | -1,93% | - |
| 12.11.2024 | 2,10 | 2,11 | 2,04 | 2,07 | -4,17% | - |
| 11.11.2024 | 2,20 | 2,24 | 2,11 | 2,16 | -0,92% | 1.200,00 |
| 08.11.2024 | 2,25 | 2,25 | 2,10 | 2,18 | -4,39% | 206,00 |
| 07.11.2024 | 2,34 | 2,45 | 2,23 | 2,28 | -1,72% | - |
| 06.11.2024 | 2,34 | 2,36 | 2,23 | 2,32 | -1,69% | - |
| 05.11.2024 | 2,31 | 2,39 | 2,31 | 2,36 | 4,42% | - |
| 04.11.2024 | 2,28 | 2,33 | 2,25 | 2,26 | -0,44% | - |
| 01.11.2024 | 2,42 | 2,44 | 2,23 | 2,27 | -5,02% | - |
| 31.10.2024 | 2,49 | 2,54 | 2,38 | 2,39 | -4,02% | - |
| 30.10.2024 | 2,46 | 2,56 | 2,46 | 2,49 | -1,58% | - |
| 29.10.2024 | 2,56 | 2,67 | 2,51 | 2,53 | -1,56% | - |
| 28.10.2024 | 2,37 | 2,63 | 2,37 | 2,57 | 7,98% | - |
| 25.10.2024 | 2,34 | 2,42 | 2,34 | 2,38 | 1,71% | 960,00 |
| 24.10.2024 | 2,34 | 2,36 | 2,29 | 2,34 | 0,00% | - |
| 23.10.2024 | 2,41 | 2,47 | 2,32 | 2,34 | -2,09% | - |
| 22.10.2024 | 2,24 | 2,47 | 2,19 | 2,39 | 7,66% | 18.447,00 |
| 21.10.2024 | 2,20 | 2,25 | 2,17 | 2,22 | 0,00% | 900,00 |
| 18.10.2024 | 2,22 | 2,35 | 2,22 | 2,22 | 1,83% | - |
| 17.10.2024 | 2,23 | 2,27 | 2,13 | 2,18 | -3,54% | - |
| 16.10.2024 | 2,18 | 2,29 | 2,17 | 2,26 | 3,20% | - |
| 15.10.2024 | 2,31 | 2,31 | 2,09 | 2,19 | -5,60% | - |
| 14.10.2024 | 2,42 | 2,45 | 2,27 | 2,32 | -4,13% | - |
| 11.10.2024 | 2,36 | 2,46 | 2,18 | 2,42 | 4,31% | 1.110,00 |
| 10.10.2024 | 2,47 | 2,53 | 2,31 | 2,32 | -5,69% | - |
| 09.10.2024 | 2,50 | 2,50 | 2,37 | 2,46 | -3,15% | - |
| 08.10.2024 | 2,37 | 2,54 | 2,32 | 2,54 | -6,96% | - |
| 07.10.2024 | 2,86 | 2,96 | 2,60 | 2,73 | -3,53% | - |
| 04.10.2024 | 2,72 | 2,90 | 2,71 | 2,83 | 4,43% | 4.665,00 |
| 03.10.2024 | 2,94 | 2,94 | 2,69 | 2,71 | -6,23% | - |
| 02.10.2024 | 2,94 | 3,07 | 2,75 | 2,89 | 6,25% | 2.000,00 |
| 01.10.2024 | 2,78 | 2,78 | 2,48 | 2,72 | 6,25% | - |
| 30.09.2024 | 2,75 | 3,11 | 2,53 | 2,56 | 0,79% | - |
| 27.09.2024 | 2,41 | 2,83 | 2,38 | 2,54 | 5,83% | 3.000,00 |
| 26.09.2024 | 2,13 | 2,54 | 2,13 | 2,40 | 15,38% | 400,00 |
| 25.09.2024 | 2,17 | 2,25 | 2,05 | 2,08 | -4,59% | - |
| 24.09.2024 | 1,95 | 2,21 | 1,95 | 2,18 | 13,54% | - |
| 23.09.2024 | 1,91 | 2,02 | 1,86 | 1,92 | 2,13% | - |
| 20.09.2024 | 1,92 | 1,98 | 1,88 | 1,88 | -2,08% | - |
| 19.09.2024 | 1,88 | 1,97 | 1,88 | 1,92 | 3,23% | - |
| 18.09.2024 | 1,87 | 1,90 | 1,85 | 1,86 | 0,54% | - |
| 17.09.2024 | 1,75 | 1,91 | 1,75 | 1,85 | 4,23% | - |
| 16.09.2024 | 1,78 | 1,80 | 1,73 | 1,78 | -0,56% | - |
| 13.09.2024 | 1,79 | 1,83 | 1,76 | 1,79 | -0,56% | - |
| 12.09.2024 | 1,83 | 1,85 | 1,79 | 1,80 | -0,28% | - |
| 11.09.2024 | 1,81 | 1,88 | 1,79 | 1,80 | -2,44% | - |
| 10.09.2024 | 1,87 | 1,93 | 1,85 | 1,85 | -1,34% | - |
| 09.09.2024 | 1,77 | 1,88 | 1,75 | 1,87 | 5,35% | - |
| 06.09.2024 | 1,83 | 1,87 | 1,76 | 1,78 | -2,74% | - |
| 05.09.2024 | 1,86 | 1,92 | 1,82 | 1,83 | -2,41% | - |
| 04.09.2024 | 1,90 | 1,93 | 1,86 | 1,87 | -1,06% | - |
| 03.09.2024 | 1,94 | 2,00 | 1,88 | 1,89 | -2,58% | - |
| 02.09.2024 | 1,97 | 1,97 | 1,93 | 1,94 | 0,00% | - |
| 30.08.2024 | 2,02 | 2,13 | 1,92 | 1,94 | -2,51% | - |
| 29.08.2024 | 1,95 | 2,05 | 1,95 | 1,99 | 2,05% | - |
| 28.08.2024 | 2,03 | 2,04 | 1,88 | 1,95 | -3,47% | - |
| 27.08.2024 | 2,08 | 2,13 | 1,99 | 2,02 | -2,42% | - |
| 26.08.2024 | 2,10 | 2,15 | 2,02 | 2,07 | -0,96% | - |
| 23.08.2024 | 2,37 | 2,41 | 2,07 | 2,09 | -10,68% | 400,00 |
| 22.08.2024 | 2,78 | 2,86 | 2,31 | 2,34 | -15,22% | - |
| 21.08.2024 | 2,78 | 2,83 | 2,72 | 2,76 | 0,73% | - |
| 20.08.2024 | 2,96 | 3,02 | 2,74 | 2,74 | -8,05% | - |
| 19.08.2024 | 2,78 | 3,04 | 2,78 | 2,98 | 4,93% | - |
| 16.08.2024 | 2,78 | 2,84 | 2,77 | 2,84 | 1,43% | - |
| 15.08.2024 | 2,84 | 2,96 | 2,76 | 2,80 | -1,41% | - |
| 14.08.2024 | 2,96 | 3,02 | 2,82 | 2,84 | -5,65% | - |
| 13.08.2024 | 2,98 | 3,02 | 2,86 | 3,01 | 1,69% | - |
| 12.08.2024 | 2,86 | 3,00 | 2,86 | 2,96 | 3,50% | - |
| 09.08.2024 | 2,86 | 2,92 | 2,84 | 2,86 | -1,38% | - |
| 08.08.2024 | 2,84 | 2,95 | 2,84 | 2,90 | 0,69% | - |
| 07.08.2024 | 2,96 | 3,03 | 2,88 | 2,88 | -1,37% | - |
| 06.08.2024 | 2,88 | 2,95 | 2,83 | 2,92 | 2,46% | - |
| 05.08.2024 | 2,74 | 2,87 | 2,71 | 2,85 | -2,06% | - |
| 02.08.2024 | 2,93 | 2,96 | 2,85 | 2,91 | -2,35% | - |