1,465€
1,03%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.06.2025 | 1,46 | 1,49 | 1,43 | 1,48 | 1,72% | 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 |
| 01.04.2025 | 2,08 | 2,14 | 2,08 | 2,10 | 0,96% | 90,00 |
| 31.03.2025 | 2,02 | 2,10 | 2,02 | 2,08 | 0,00% | 505,00 |
| 28.03.2025 | 2,18 | 2,18 | 2,08 | 2,08 | -7,14% | 10.481,00 |
| 27.03.2025 | 2,20 | 2,26 | 2,20 | 2,24 | 5,66% | 28.212,00 |
| 26.03.2025 | 2,08 | 2,12 | 2,08 | 2,12 | 3,92% | 1.000,00 |
| 25.03.2025 | 2,04 | 2,04 | 2,00 | 2,04 | -0,97% | 13.328,00 |
| 24.03.2025 | 2,16 | 2,16 | 2,06 | 2,06 | -3,74% | 2.975,00 |
| 21.03.2025 | 2,14 | 2,16 | 2,08 | 2,14 | -2,73% | 5.231,00 |
| 20.03.2025 | 2,22 | 2,22 | 2,20 | 2,20 | -4,35% | 2.523,00 |
| 19.03.2025 | 2,26 | 2,30 | 2,24 | 2,30 | 2,68% | 6.695,00 |
| 18.03.2025 | 2,34 | 2,34 | 2,24 | 2,24 | -1,75% | 2.713,00 |
| 17.03.2025 | 2,18 | 2,32 | 2,00 | 2,28 | 6,54% | 17.575,00 |
| 14.03.2025 | 2,14 | 2,20 | 2,12 | 2,14 | 4,90% | 8.350,00 |
| 13.03.2025 | 2,00 | 2,04 | 2,00 | 2,04 | 2,00% | 795,00 |
| 12.03.2025 | 2,08 | 2,08 | 2,00 | 2,00 | -4,76% | 670,00 |
| 11.03.2025 | 2,10 | 2,10 | 2,10 | 2,10 | 2,94% | 250,00 |
| 10.03.2025 | 2,12 | 2,12 | 2,04 | 2,04 | -3,77% | 15.469,00 |
| 07.03.2025 | 2,12 | 2,20 | 2,10 | 2,12 | 0,00% | 7.162,00 |
| 06.03.2025 | 2,20 | 2,20 | 2,12 | 2,12 | -1,85% | 10.702,00 |
| 05.03.2025 | 2,12 | 2,16 | 2,12 | 2,16 | 5,88% | 5.160,00 |
| 04.03.2025 | 1,89 | 2,04 | 1,89 | 2,04 | 2,51% | 14.177,00 |
| 03.03.2025 | 1,98 | 2,02 | 1,94 | 1,99 | 0,00% | 12.559,00 |
| 28.02.2025 | 2,08 | 2,08 | 1,99 | 1,99 | -4,33% | 8.451,00 |
| 27.02.2025 | 1,99 | 2,10 | 1,99 | 2,08 | 4,00% | 2.414,00 |
| 26.02.2025 | 2,10 | 2,10 | 2,00 | 2,00 | -0,99% | 16.068,00 |
| 25.02.2025 | 1,98 | 2,06 | 1,98 | 2,02 | 1,00% | 10.913,00 |
| 24.02.2025 | 2,16 | 2,18 | 1,97 | 2,00 | -8,26% | 14.104,00 |
| 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 |