2,170€
5,34%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.02.2025 | 2,16 | 2,20 | 2,16 | 2,18 | 5,83% | 2.809,00 |
| 20.02.2025 | 2,28 | 2,28 | 2,04 | 2,06 | -11,21% | 17.182,00 |
| 19.02.2025 | 2,24 | 2,32 | 2,18 | 2,32 | 4,50% | 5.595,00 |
| 18.02.2025 | 2,50 | 2,56 | 2,18 | 2,22 | -13,95% | 15.812,00 |
| 17.02.2025 | 2,50 | 2,58 | 2,48 | 2,58 | 7,50% | 6.113,00 |
| 14.02.2025 | 2,50 | 2,66 | 2,38 | 2,40 | -1,64% | 43.342,00 |
| 13.02.2025 | 2,40 | 2,50 | 2,34 | 2,44 | 0,83% | 19.600,00 |
| 12.02.2025 | 2,26 | 2,46 | 2,20 | 2,42 | 9,01% | 35.175,00 |
| 11.02.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -5,93% | 2.793,00 |
| 10.02.2025 | 2,32 | 2,42 | 2,32 | 2,36 | 2,61% | 5.425,00 |
| 07.02.2025 | 2,30 | 2,30 | 2,30 | 2,30 | 3,60% | 4.591,00 |
| 06.02.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 5,71% | 1.000,00 |
| 05.02.2025 | 2,08 | 2,14 | 2,08 | 2,10 | -3,67% | 3.959,00 |
| 04.02.2025 | 2,06 | 2,18 | 2,06 | 2,18 | 4,81% | 2.504,00 |
| 03.02.2025 | 2,12 | 2,12 | 2,02 | 2,08 | -2,80% | 6.351,00 |
| 31.01.2025 | 2,26 | 2,30 | 2,14 | 2,14 | -6,14% | 3.220,00 |
| 30.01.2025 | 2,10 | 2,28 | 2,10 | 2,28 | 7,55% | 8.770,00 |
| 29.01.2025 | 2,14 | 2,20 | 2,06 | 2,12 | 2,91% | 1.719,00 |
| 28.01.2025 | 2,12 | 2,16 | 2,06 | 2,06 | -1,90% | 3.723,00 |
| 27.01.2025 | 2,10 | 2,14 | 2,06 | 2,10 | 0,00% | 4.831,00 |
| 24.01.2025 | 1,92 | 2,18 | 1,92 | 2,10 | 8,25% | 27.412,00 |
| 23.01.2025 | 1,86 | 1,94 | 1,86 | 1,94 | 3,19% | 4.345,00 |
| 22.01.2025 | 1,90 | 1,90 | 1,88 | 1,88 | -3,59% | 120,00 |
| 21.01.2025 | 1,88 | 1,95 | 1,88 | 1,95 | 2,63% | 2.220,00 |
| 20.01.2025 | 1,90 | 1,90 | 1,90 | 1,90 | 4,97% | 349,00 |
| 17.01.2025 | 1,81 | 1,81 | 1,81 | 1,81 | -0,55% | 8,00 |
| 16.01.2025 | 1,86 | 1,86 | 1,82 | 1,82 | -0,55% | 1.200,00 |
| 15.01.2025 | 1,79 | 1,83 | 1,79 | 1,83 | -2,66% | 1.550,00 |
| 14.01.2025 | 1,86 | 1,88 | 1,86 | 1,88 | 5,03% | 380,00 |
| 13.01.2025 | 1,85 | 1,87 | 1,79 | 1,79 | -3,76% | 11.337,00 |
| 10.01.2025 | 1,90 | 1,90 | 1,86 | 1,86 | -2,62% | 5.000,00 |
| 09.01.2025 | 1,91 | 1,91 | 1,91 | 1,91 | -1,04% | 50,00 |
| 08.01.2025 | 1,93 | 1,93 | 1,93 | 1,93 | -0,52% | 1.840,00 |
| 07.01.2025 | 1,95 | 1,96 | 1,94 | 1,94 | 2,11% | 3.500,00 |
| 06.01.2025 | 1,95 | 1,97 | 1,90 | 1,90 | 0,00% | 11.800,00 |
| 03.01.2025 | 1,93 | 1,98 | 1,89 | 1,90 | -2,56% | 26.901,00 |
| 02.01.2025 | 1,95 | 1,97 | 1,95 | 1,95 | -0,51% | 2.396,00 |
| 30.12.2024 | 1,96 | 1,98 | 1,96 | 1,96 | -2,00% | 614,00 |
| 27.12.2024 | 2,02 | 2,06 | 1,97 | 2,00 | 0,50% | 11.569,00 |
| 23.12.2024 | 1,96 | 2,00 | 1,95 | 1,99 | 3,65% | 6.823,00 |
| 20.12.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -0,52% | 10,00 |
| 19.12.2024 | 2,00 | 2,00 | 1,93 | 1,93 | -3,50% | 2.190,00 |
| 18.12.2024 | 2,02 | 2,02 | 2,00 | 2,00 | -4,76% | 65,00 |
| 17.12.2024 | 1,98 | 2,10 | 1,98 | 2,10 | 5,53% | 9.187,00 |
| 16.12.2024 | 2,16 | 2,16 | 1,99 | 1,99 | -4,33% | 13.702,00 |
| 13.12.2024 | 2,12 | 2,12 | 2,08 | 2,08 | -5,45% | 520,00 |
| 12.12.2024 | 2,22 | 2,22 | 2,20 | 2,20 | -1,79% | 2.085,00 |
| 11.12.2024 | 2,20 | 2,24 | 2,16 | 2,24 | 0,90% | 3.670,00 |
| 10.12.2024 | 2,26 | 2,28 | 2,22 | 2,22 | -7,50% | 5.895,00 |
| 09.12.2024 | 2,10 | 2,46 | 2,10 | 2,40 | 14,29% | 10.631,00 |
| 06.12.2024 | 2,06 | 2,10 | 2,06 | 2,10 | 3,96% | 2.319,00 |
| 05.12.2024 | 2,16 | 2,16 | 2,02 | 2,02 | -5,61% | 454,00 |
| 04.12.2024 | 2,18 | 2,18 | 2,10 | 2,14 | -2,73% | 7.744,00 |
| 03.12.2024 | 2,08 | 2,20 | 2,06 | 2,20 | 8,91% | 3.653,00 |
| 02.12.2024 | 2,08 | 2,10 | 2,02 | 2,02 | 1,00% | 857,00 |
| 29.11.2024 | 2,06 | 2,08 | 2,00 | 2,00 | -0,99% | 5.175,00 |
| 28.11.2024 | 1,99 | 2,02 | 1,99 | 2,02 | -2,88% | 4.081,00 |
| 27.11.2024 | 1,99 | 2,08 | 1,99 | 2,08 | 7,77% | 5.258,00 |
| 26.11.2024 | 1,96 | 1,96 | 1,93 | 1,93 | -3,50% | 680,00 |
| 25.11.2024 | 1,84 | 2,10 | 1,84 | 2,00 | 8,11% | 1.025,00 |
| 22.11.2024 | 1,88 | 1,88 | 1,85 | 1,85 | -1,60% | 8.675,00 |
| 21.11.2024 | 2,04 | 2,06 | 1,82 | 1,88 | -4,08% | 12.353,00 |
| 20.11.2024 | 1,96 | 1,99 | 1,96 | 1,96 | -2,00% | 277,00 |
| 19.11.2024 | 1,97 | 2,00 | 1,97 | 2,00 | 0,00% | 12.892,00 |
| 18.11.2024 | 2,02 | 2,02 | 1,97 | 2,00 | -4,76% | 3.125,00 |
| 15.11.2024 | 2,06 | 2,12 | 2,02 | 2,10 | 1,94% | 4.450,00 |
| 14.11.2024 | 2,00 | 2,08 | 1,99 | 2,06 | 1,98% | 4.394,00 |
| 13.11.2024 | 2,12 | 2,12 | 2,02 | 2,02 | -2,88% | 2.750,00 |
| 12.11.2024 | 2,08 | 2,12 | 2,06 | 2,08 | -1,89% | 29.476,00 |
| 11.11.2024 | 2,18 | 2,18 | 2,12 | 2,12 | -3,64% | 2.390,00 |
| 08.11.2024 | 2,28 | 2,28 | 2,12 | 2,20 | -2,65% | 7.918,00 |
| 07.11.2024 | 2,40 | 2,42 | 2,26 | 2,26 | -2,59% | 2.448,00 |
| 06.11.2024 | 2,24 | 2,32 | 2,22 | 2,32 | -0,85% | 8.786,00 |
| 05.11.2024 | 2,38 | 2,38 | 2,34 | 2,34 | 3,54% | 4.097,00 |
| 04.11.2024 | 2,24 | 2,32 | 2,24 | 2,26 | 0,00% | 4.147,00 |
| 01.11.2024 | 2,46 | 2,46 | 2,26 | 2,26 | -7,38% | 2.841,00 |
| 31.10.2024 | 2,46 | 2,46 | 2,42 | 2,44 | -3,17% | 755,00 |
| 30.10.2024 | 2,52 | 2,52 | 2,52 | 2,52 | 0,80% | 1.800,00 |
| 29.10.2024 | 2,62 | 2,62 | 2,50 | 2,50 | -4,58% | 1.750,00 |
| 28.10.2024 | 2,48 | 2,62 | 2,48 | 2,62 | 9,17% | 1.763,00 |
| 25.10.2024 | 2,34 | 2,40 | 2,34 | 2,40 | 4,35% | 4.799,00 |
| 24.10.2024 | 2,38 | 2,38 | 2,28 | 2,30 | -4,96% | 6.495,00 |
| 23.10.2024 | 2,44 | 2,44 | 2,42 | 2,42 | 0,83% | 3.000,00 |
| 22.10.2024 | 2,50 | 2,50 | 2,38 | 2,40 | 9,09% | 1.709,00 |
| 21.10.2024 | 2,18 | 2,24 | 2,18 | 2,20 | -3,51% | 5.070,00 |
| 18.10.2024 | 2,28 | 2,32 | 2,28 | 2,28 | 5,56% | 11.364,00 |
| 17.10.2024 | 2,20 | 2,20 | 2,16 | 2,16 | -6,09% | 6.826,00 |
| 16.10.2024 | 2,26 | 2,30 | 2,18 | 2,30 | 2,68% | 18.540,00 |
| 15.10.2024 | 2,34 | 2,34 | 2,20 | 2,24 | -3,45% | 11.007,00 |
| 14.10.2024 | 2,32 | 2,32 | 2,32 | 2,32 | -4,92% | 4,00 |
| 11.10.2024 | 2,34 | 2,46 | 2,16 | 2,44 | 4,27% | 29.187,00 |
| 10.10.2024 | 2,46 | 2,50 | 2,34 | 2,34 | -5,65% | 2.070,00 |
| 09.10.2024 | 2,52 | 2,52 | 2,46 | 2,48 | -0,80% | 1.410,00 |
| 08.10.2024 | 2,30 | 2,54 | 2,30 | 2,50 | -5,30% | 5.877,00 |
| 07.10.2024 | 2,86 | 2,88 | 2,62 | 2,64 | -6,38% | 12.418,00 |
| 04.10.2024 | 2,76 | 2,84 | 2,76 | 2,82 | 4,44% | 14.811,00 |
| 03.10.2024 | 2,90 | 2,92 | 2,70 | 2,70 | -6,25% | 16.722,00 |
| 02.10.2024 | 3,08 | 3,08 | 2,82 | 2,88 | 5,11% | 23.307,00 |
| 01.10.2024 | 2,74 | 2,76 | 2,50 | 2,74 | 7,87% | 14.380,00 |
| 30.09.2024 | 2,80 | 3,10 | 2,54 | 2,54 | 0,79% | 49.875,00 |