2,090€
3,47%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.08.2025 | 2,08 | 2,10 | 2,02 | 2,10 | 3,96% | 7.700,00 |
| 21.08.2025 | 1,98 | 2,06 | 1,94 | 2,02 | 2,02% | 8.682,00 |
| 20.08.2025 | 1,92 | 2,10 | 1,77 | 1,98 | -0,50% | 35.959,00 |
| 19.08.2025 | 1,93 | 2,08 | 1,93 | 1,99 | 0,00% | 8.250,00 |
| 18.08.2025 | 1,93 | 2,14 | 1,91 | 1,99 | 15,03% | 46.132,00 |
| 15.08.2025 | 1,75 | 1,78 | 1,73 | 1,73 | 3,59% | 3.304,00 |
| 14.08.2025 | 1,64 | 1,75 | 1,63 | 1,67 | 0,00% | 11.851,00 |
| 13.08.2025 | 1,64 | 1,67 | 1,61 | 1,67 | 4,38% | 2.979,00 |
| 12.08.2025 | 1,60 | 1,60 | 1,60 | 1,60 | 1,27% | 3.000,00 |
| 11.08.2025 | 1,59 | 1,59 | 1,57 | 1,58 | 0,64% | 3.970,00 |
| 08.08.2025 | 1,59 | 1,60 | 1,57 | 1,57 | -4,27% | - |
| 07.08.2025 | 1,60 | 1,64 | 1,60 | 1,64 | 1,86% | 600,00 |
| 06.08.2025 | 1,58 | 1,70 | 1,58 | 1,61 | -0,62% | 3.150,00 |
| 05.08.2025 | 1,57 | 1,62 | 1,57 | 1,62 | 2,53% | 2.734,00 |
| 04.08.2025 | 1,58 | 1,62 | 1,58 | 1,58 | 1,28% | 13.306,00 |
| 01.08.2025 | 1,58 | 1,62 | 1,56 | 1,56 | -3,11% | 2.879,00 |
| 31.07.2025 | 1,62 | 1,62 | 1,61 | 1,61 | -1,23% | 2.434,00 |
| 30.07.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,00% | 500,00 |
| 29.07.2025 | 1,67 | 1,67 | 1,61 | 1,63 | -2,98% | 12.250,00 |
| 28.07.2025 | 1,70 | 1,70 | 1,63 | 1,68 | -0,59% | 2.809,00 |
| 25.07.2025 | 1,69 | 1,74 | 1,69 | 1,69 | -0,59% | 2.716,00 |
| 24.07.2025 | 1,76 | 1,80 | 1,70 | 1,70 | -6,08% | 9.817,00 |
| 23.07.2025 | 1,73 | 1,81 | 1,68 | 1,81 | 6,47% | 1.530,00 |
| 22.07.2025 | 1,73 | 1,73 | 1,70 | 1,70 | 1,19% | 3.694,00 |
| 21.07.2025 | 1,68 | 1,75 | 1,68 | 1,68 | -4,00% | 3.000,00 |
| 18.07.2025 | 1,61 | 1,80 | 1,61 | 1,75 | 6,06% | 50.754,00 |
| 17.07.2025 | 1,60 | 1,65 | 1,60 | 1,65 | 4,43% | 4.976,00 |
| 16.07.2025 | 1,62 | 1,65 | 1,58 | 1,58 | -2,47% | 70.094,00 |
| 15.07.2025 | 1,61 | 1,63 | 1,61 | 1,62 | 7,28% | 7.035,00 |
| 14.07.2025 | 1,61 | 1,61 | 1,51 | 1,51 | -3,21% | 6.247,00 |
| 11.07.2025 | 1,56 | 1,56 | 1,56 | 1,56 | -0,64% | 925,00 |
| 10.07.2025 | 1,53 | 1,57 | 1,53 | 1,57 | 1,95% | 1.763,00 |
| 09.07.2025 | 1,53 | 1,54 | 1,53 | 1,54 | -1,60% | 580,00 |
| 08.07.2025 | 1,53 | 1,61 | 1,52 | 1,57 | 1,62% | - |
| 07.07.2025 | 1,47 | 1,54 | 1,47 | 1,54 | 4,05% | 2.062,00 |
| 04.07.2025 | 1,50 | 1,50 | 1,48 | 1,48 | 0,68% | 2.050,00 |
| 03.07.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 0,00% | 195,00 |
| 02.07.2025 | 1,47 | 1,47 | 1,47 | 1,47 | -2,00% | 1.175,00 |
| 01.07.2025 | 1,52 | 1,53 | 1,49 | 1,50 | -0,33% | 1.126,00 |
| 30.06.2025 | 1,52 | 1,55 | 1,51 | 1,51 | 0,00% | - |
| 27.06.2025 | 1,52 | 1,53 | 1,49 | 1,51 | -0,33% | - |
| 26.06.2025 | 1,51 | 1,51 | 1,51 | 1,51 | -1,95% | 100,00 |
| 25.06.2025 | 1,52 | 1,54 | 1,52 | 1,54 | 4,05% | 15.265,00 |
| 24.06.2025 | 1,52 | 1,52 | 1,47 | 1,48 | -2,63% | 750,00 |
| 23.06.2025 | 1,51 | 1,52 | 1,46 | 1,52 | 3,05% | 2.454,00 |
| 20.06.2025 | 1,45 | 1,49 | 1,44 | 1,48 | 3,15% | - |
| 19.06.2025 | 1,44 | 1,44 | 1,43 | 1,43 | -3,38% | - |
| 18.06.2025 | 1,48 | 1,48 | 1,46 | 1,48 | -0,67% | 3.485,00 |
| 17.06.2025 | 1,49 | 1,49 | 1,49 | 1,49 | -5,10% | 50,00 |
| 16.06.2025 | 1,52 | 1,57 | 1,52 | 1,57 | 4,67% | 1.310,00 |
| 13.06.2025 | 1,54 | 1,54 | 1,50 | 1,50 | -4,46% | 1.025,00 |
| 12.06.2025 | 1,56 | 1,58 | 1,56 | 1,57 | -3,68% | 3.235,00 |
| 11.06.2025 | 1,62 | 1,63 | 1,62 | 1,63 | 0,62% | 6.402,00 |
| 10.06.2025 | 1,54 | 1,62 | 1,54 | 1,62 | 3,85% | 7.503,00 |
| 09.06.2025 | 1,51 | 1,56 | 1,47 | 1,56 | 4,00% | 2.394,00 |
| 06.06.2025 | 1,46 | 1,50 | 1,46 | 1,50 | 3,45% | 2.753,00 |
| 05.06.2025 | 1,48 | 1,48 | 1,45 | 1,45 | 0,00% | 1.101,00 |
| 04.06.2025 | 1,49 | 1,49 | 1,45 | 1,45 | -0,68% | 125,00 |
| 03.06.2025 | 1,41 | 1,46 | 1,40 | 1,46 | 2,82% | 6.460,00 |
| 02.06.2025 | 1,43 | 1,43 | 1,42 | 1,42 | -0,70% | 242,00 |
| 30.05.2025 | 1,42 | 1,43 | 1,38 | 1,43 | -1,38% | 17.143,00 |
| 29.05.2025 | 1,46 | 1,47 | 1,45 | 1,45 | 0,69% | 2.510,00 |
| 28.05.2025 | 1,47 | 1,47 | 1,43 | 1,44 | -3,36% | 4.270,00 |
| 27.05.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,05% | 1.959,00 |
| 26.05.2025 | 1,47 | 1,47 | 1,46 | 1,46 | -0,68% | 322,00 |
| 23.05.2025 | 1,52 | 1,52 | 1,46 | 1,47 | 0,68% | 10.215,00 |
| 22.05.2025 | 1,49 | 1,50 | 1,46 | 1,46 | -3,31% | 3.165,00 |
| 21.05.2025 | 1,56 | 1,58 | 1,50 | 1,51 | -8,48% | 5.380,00 |
| 20.05.2025 | 1,67 | 1,71 | 1,65 | 1,65 | -4,62% | 4.102,00 |
| 19.05.2025 | 1,73 | 1,73 | 1,73 | 1,73 | 0,29% | 1.800,00 |
| 16.05.2025 | 1,72 | 1,74 | 1,70 | 1,73 | -0,86% | - |
| 15.05.2025 | 1,72 | 1,76 | 1,72 | 1,74 | -0,57% | 2.170,00 |
| 14.05.2025 | 1,75 | 1,75 | 1,75 | 1,75 | -1,13% | 400,00 |
| 13.05.2025 | 1,79 | 1,79 | 1,77 | 1,77 | -1,67% | 1.300,00 |
| 12.05.2025 | 1,68 | 1,80 | 1,68 | 1,80 | 9,09% | 4.650,00 |
| 09.05.2025 | 1,65 | 1,65 | 1,65 | 1,65 | -4,07% | 100,00 |
| 08.05.2025 | 1,70 | 1,72 | 1,69 | 1,72 | 1,18% | 13.946,00 |
| 07.05.2025 | 1,78 | 1,78 | 1,70 | 1,70 | -3,95% | 2.488,00 |
| 06.05.2025 | 1,74 | 1,77 | 1,73 | 1,77 | 4,73% | 605,00 |
| 05.05.2025 | 1,69 | 1,69 | 1,69 | 1,69 | -1,74% | 12.599,00 |
| 02.05.2025 | 1,68 | 1,72 | 1,66 | 1,72 | 8,18% | 1.007,00 |
| 30.04.2025 | 1,65 | 1,65 | 1,59 | 1,59 | -4,79% | 1.650,00 |
| 29.04.2025 | 1,67 | 1,67 | 1,67 | 1,67 | 2,45% | 450,00 |
| 28.04.2025 | 1,70 | 1,70 | 1,63 | 1,63 | -5,78% | 212,00 |
| 25.04.2025 | 1,66 | 1,73 | 1,66 | 1,73 | 2,98% | 6.817,00 |
| 24.04.2025 | 1,61 | 1,68 | 1,57 | 1,68 | 2,44% | 8.250,00 |
| 23.04.2025 | 1,63 | 1,74 | 1,60 | 1,64 | 6,49% | 13.852,00 |
| 22.04.2025 | 1,54 | 1,54 | 1,54 | 1,54 | 4,76% | 125,00 |
| 17.04.2025 | 1,49 | 1,49 | 1,47 | 1,47 | 1,38% | 1.163,00 |
| 16.04.2025 | 1,49 | 1,54 | 1,45 | 1,45 | -2,68% | 3.983,00 |
| 15.04.2025 | 1,45 | 1,49 | 1,45 | 1,49 | 2,76% | 3.677,00 |
| 14.04.2025 | 1,50 | 1,50 | 1,45 | 1,45 | 0,00% | 1.150,00 |
| 11.04.2025 | 1,47 | 1,47 | 1,45 | 1,45 | -3,33% | 5.200,00 |
| 10.04.2025 | 1,63 | 1,63 | 1,50 | 1,50 | -6,25% | 7.510,00 |
| 09.04.2025 | 1,45 | 1,62 | 1,38 | 1,60 | 14,29% | 18.700,00 |
| 08.04.2025 | 1,61 | 1,65 | 1,40 | 1,40 | -12,50% | 5.910,00 |
| 07.04.2025 | 1,49 | 1,61 | 1,40 | 1,60 | -0,62% | 26.037,00 |
| 04.04.2025 | 1,93 | 1,93 | 1,61 | 1,61 | -14,81% | 42.215,00 |
| 03.04.2025 | 1,86 | 1,94 | 1,86 | 1,89 | -5,50% | 13.103,00 |
| 02.04.2025 | 2,04 | 2,04 | 1,97 | 2,00 | -4,76% | 23.497,00 |