1,200€
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 02.04.2026 | 1,18 | 1,18 | 1,18 | 1,18 | 0,00% | 140,00 |
| 01.04.2026 | 1,20 | 1,20 | 1,15 | 1,18 | 0,85% | 1.058,00 |
| 31.03.2026 | 1,13 | 1,17 | 1,11 | 1,17 | 3,54% | 15.118,00 |
| 30.03.2026 | 1,19 | 1,19 | 1,13 | 1,13 | 8,65% | 21.218,00 |
| 27.03.2026 | 1,04 | 1,04 | 1,04 | 1,04 | -4,59% | 3.000,00 |
| 26.03.2026 | 1,08 | 1,09 | 1,08 | 1,09 | -0,91% | 25.443,00 |
| 25.03.2026 | 1,08 | 1,14 | 1,08 | 1,10 | 3,77% | 40.006,00 |
| 24.03.2026 | 1,07 | 1,07 | 1,05 | 1,06 | 0,00% | 9.528,00 |
| 23.03.2026 | 1,06 | 1,06 | 1,06 | 1,06 | -1,85% | 667,00 |
| 20.03.2026 | 1,08 | 1,08 | 1,08 | 1,08 | 2,86% | 3,00 |
| 19.03.2026 | 1,05 | 1,05 | 1,05 | 1,05 | -1,87% | 600,00 |
| 18.03.2026 | 1,09 | 1,12 | 1,07 | 1,07 | -3,60% | 6.772,00 |
| 17.03.2026 | 1,13 | 1,13 | 1,09 | 1,11 | -1,77% | 351.953,00 |
| 16.03.2026 | 1,17 | 1,17 | 1,13 | 1,13 | 0,00% | 90,00 |
| 13.03.2026 | 1,11 | 1,13 | 1,11 | 1,13 | 0,00% | 3.330,00 |
| 12.03.2026 | 1,15 | 1,15 | 1,11 | 1,13 | -3,42% | 1.927,00 |
| 11.03.2026 | 1,17 | 1,17 | 1,17 | 1,17 | -5,65% | 1.500,00 |
| 10.03.2026 | 1,18 | 1,24 | 1,18 | 1,24 | 7,83% | 3.516,00 |
| 09.03.2026 | 1,17 | 1,18 | 1,15 | 1,15 | -8,00% | 13.820,00 |
| 06.03.2026 | 1,29 | 1,29 | 1,25 | 1,25 | 0,00% | 6.420,00 |
| 05.03.2026 | 1,29 | 1,29 | 1,25 | 1,25 | -1,57% | 5.008,00 |
| 04.03.2026 | 1,28 | 1,28 | 1,27 | 1,27 | -1,55% | 3.860,00 |
| 03.03.2026 | 1,33 | 1,33 | 1,29 | 1,29 | -4,44% | 1.126,00 |
| 02.03.2026 | 1,33 | 1,40 | 1,29 | 1,35 | 0,75% | 29.818,00 |
| 27.02.2026 | 1,40 | 1,40 | 1,34 | 1,34 | -6,29% | 6.464,00 |
| 26.02.2026 | 1,50 | 1,55 | 1,43 | 1,43 | -5,30% | 15.407,00 |
| 25.02.2026 | 1,51 | 1,51 | 1,51 | 1,51 | 0,00% | 75,00 |
| 24.02.2026 | 1,49 | 1,53 | 1,47 | 1,51 | 0,00% | 3.821,00 |
| 23.02.2026 | 1,55 | 1,55 | 1,51 | 1,51 | -2,58% | 8.024,00 |
| 20.02.2026 | 1,50 | 1,55 | 1,50 | 1,55 | 3,33% | 591,00 |
| 19.02.2026 | 1,51 | 1,51 | 1,49 | 1,50 | 0,00% | - |
| 18.02.2026 | 1,52 | 1,52 | 1,49 | 1,50 | 0,00% | 918,00 |
| 17.02.2026 | 1,51 | 1,51 | 1,50 | 1,50 | -1,32% | 400,00 |
| 13.02.2026 | 1,54 | 1,54 | 1,52 | 1,52 | -1,30% | 880,00 |
| 12.02.2026 | 1,60 | 1,60 | 1,47 | 1,54 | -4,94% | 6.024,00 |
| 11.02.2026 | 1,63 | 1,63 | 1,62 | 1,62 | -2,99% | 1.540,00 |
| 10.02.2026 | 1,67 | 1,67 | 1,63 | 1,67 | 2,14% | 3.652,00 |
| 09.02.2026 | 1,66 | 1,68 | 1,64 | 1,64 | -3,25% | - |
| 06.02.2026 | 1,61 | 1,69 | 1,61 | 1,69 | 4,97% | 1.667,00 |
| 05.02.2026 | 1,63 | 1,68 | 1,61 | 1,61 | -0,62% | 7.100,00 |
| 04.02.2026 | 1,67 | 1,67 | 1,62 | 1,62 | 0,62% | 5.100,00 |
| 03.02.2026 | 1,68 | 1,68 | 1,61 | 1,61 | -6,40% | 1.150,00 |
| 02.02.2026 | 1,69 | 1,74 | 1,69 | 1,72 | -1,15% | 509,00 |
| 30.01.2026 | 1,74 | 1,74 | 1,74 | 1,74 | 1,75% | 12.741,00 |
| 29.01.2026 | 1,77 | 1,78 | 1,71 | 1,71 | -3,39% | 22.159,00 |
| 28.01.2026 | 1,78 | 1,79 | 1,76 | 1,77 | 4,73% | 11.934,00 |
| 27.01.2026 | 1,69 | 1,69 | 1,69 | 1,69 | -0,59% | 130,00 |
| 26.01.2026 | 1,68 | 1,73 | 1,68 | 1,70 | -4,49% | 2.465,00 |
| 23.01.2026 | 1,79 | 1,80 | 1,75 | 1,78 | 1,14% | 5.198,00 |
| 22.01.2026 | 1,74 | 1,77 | 1,74 | 1,76 | -0,56% | 6.196,00 |
| 21.01.2026 | 1,70 | 1,77 | 1,70 | 1,77 | 8,59% | 800,00 |
| 20.01.2026 | 1,61 | 1,63 | 1,61 | 1,63 | -2,40% | 311,00 |
| 19.01.2026 | 1,67 | 1,67 | 1,67 | 1,67 | 0,00% | 98,00 |
| 16.01.2026 | 1,72 | 1,72 | 1,67 | 1,67 | -2,91% | 5.100,00 |
| 15.01.2026 | 1,72 | 1,72 | 1,72 | 1,72 | -0,58% | 100,00 |
| 13.01.2026 | 1,77 | 1,77 | 1,73 | 1,73 | -5,98% | 2.005,00 |
| 12.01.2026 | 1,79 | 1,84 | 1,76 | 1,84 | 4,55% | 8.465,00 |
| 09.01.2026 | 1,72 | 1,76 | 1,72 | 1,76 | -1,68% | 2.900,00 |
| 08.01.2026 | 1,81 | 1,83 | 1,79 | 1,79 | 2,87% | 5.598,00 |
| 07.01.2026 | 1,73 | 1,76 | 1,73 | 1,74 | -1,69% | 4.608,00 |
| 06.01.2026 | 1,80 | 1,80 | 1,77 | 1,77 | -2,21% | 514,00 |
| 05.01.2026 | 1,72 | 1,81 | 1,72 | 1,81 | 1,12% | 4.653,00 |
| 02.01.2026 | 1,62 | 1,79 | 1,62 | 1,79 | 7,83% | 6.015,00 |
| 30.12.2025 | 1,66 | 1,66 | 1,66 | 1,66 | 1,22% | 3.194,00 |
| 29.12.2025 | 1,59 | 1,67 | 1,58 | 1,64 | 2,50% | 2.369,00 |
| 23.12.2025 | 1,64 | 1,64 | 1,60 | 1,60 | -0,62% | 3.664,00 |
| 22.12.2025 | 1,59 | 1,64 | 1,59 | 1,61 | 2,55% | 2.641,00 |
| 19.12.2025 | 1,57 | 1,61 | 1,57 | 1,57 | -1,26% | 6.884,00 |
| 18.12.2025 | 1,59 | 1,59 | 1,59 | 1,59 | 1,27% | 100,00 |
| 17.12.2025 | 1,67 | 1,68 | 1,57 | 1,57 | -2,48% | 19.161,00 |
| 16.12.2025 | 1,65 | 1,65 | 1,61 | 1,61 | -4,73% | 2.455,00 |
| 15.12.2025 | 1,67 | 1,69 | 1,66 | 1,69 | 0,00% | 3.505,00 |
| 12.12.2025 | 1,70 | 1,70 | 1,68 | 1,69 | -1,17% | 2.050,00 |
| 11.12.2025 | 1,71 | 1,71 | 1,71 | 1,71 | -1,72% | 1.002,00 |
| 10.12.2025 | 1,76 | 1,76 | 1,73 | 1,74 | 1,75% | 3.804,00 |
| 09.12.2025 | 1,74 | 1,74 | 1,71 | 1,71 | -4,47% | 4.225,00 |
| 08.12.2025 | 1,79 | 1,80 | 1,79 | 1,79 | 1,13% | 8.945,00 |
| 05.12.2025 | 1,79 | 1,79 | 1,77 | 1,77 | 2,31% | 3.215,00 |
| 04.12.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,00% | 100,00 |
| 03.12.2025 | 1,75 | 1,76 | 1,73 | 1,73 | 0,58% | 12.850,00 |
| 02.12.2025 | 1,76 | 1,80 | 1,72 | 1,72 | -4,44% | 4.521,00 |
| 01.12.2025 | 1,92 | 1,92 | 1,80 | 1,80 | -4,26% | 3.794,00 |
| 28.11.2025 | 1,85 | 1,88 | 1,85 | 1,88 | -1,05% | 4.800,00 |
| 25.11.2025 | 1,88 | 1,91 | 1,88 | 1,90 | 0,53% | 3.145,00 |
| 24.11.2025 | 1,86 | 1,89 | 1,86 | 1,89 | 1,61% | 413,00 |
| 21.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -3,63% | 3.212,00 |
| 20.11.2025 | 1,97 | 1,97 | 1,93 | 1,93 | 0,00% | 160,00 |
| 19.11.2025 | 1,87 | 1,93 | 1,87 | 1,93 | 3,21% | 2.465,00 |
| 18.11.2025 | 1,73 | 1,87 | 1,73 | 1,87 | 3,89% | 56.667,00 |
| 17.11.2025 | 1,75 | 1,80 | 1,75 | 1,80 | 1,12% | 520,00 |
| 14.11.2025 | 1,80 | 1,80 | 1,78 | 1,78 | -8,25% | 430,00 |
| 13.11.2025 | 1,94 | 1,94 | 1,94 | 1,94 | 5,43% | 1.777,00 |
| 12.11.2025 | 1,90 | 1,90 | 1,84 | 1,84 | -3,16% | 30.229,00 |
| 11.11.2025 | 1,90 | 1,90 | 1,90 | 1,90 | -3,06% | 592,00 |
| 10.11.2025 | 1,92 | 1,96 | 1,87 | 1,96 | 8,89% | 2.666,00 |
| 07.11.2025 | 1,81 | 1,81 | 1,80 | 1,80 | -4,00% | 886,00 |
| 06.11.2025 | 1,94 | 1,96 | 1,87 | 1,88 | 0,27% | - |
| 05.11.2025 | 1,87 | 1,87 | 1,87 | 1,87 | -2,60% | 2,00 |
| 04.11.2025 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | 700,00 |
| 03.11.2025 | 2,04 | 2,04 | 1,97 | 1,97 | 0,00% | 12.182,00 |