1,855€
-1,85%
Echtzeit-Aktienkurs Iqiyi Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Iqiyi Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 27.11.2025 | 1,86 | 1,86 | 1,86 | 1,86 | -1,85% | - |
| 26.11.2025 | 1,92 | 1,93 | 1,89 | 1,89 | -0,53% | - |
| 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 | -3,74% | 886,00 |
| 06.11.2025 | 1,94 | 1,97 | 1,87 | 1,87 | 0,00% | - |
| 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 |
| 31.10.2025 | 1,99 | 2,00 | 1,97 | 1,97 | -1,01% | 16.050,00 |
| 30.10.2025 | 1,98 | 1,99 | 1,98 | 1,99 | 0,51% | 2.100,00 |
| 29.10.2025 | 1,94 | 2,02 | 1,94 | 1,98 | 5,32% | 6.154,00 |
| 28.10.2025 | 1,95 | 1,95 | 1,88 | 1,88 | -2,59% | 7.222,00 |
| 27.10.2025 | 1,92 | 1,98 | 1,91 | 1,93 | 2,66% | 11.692,00 |
| 24.10.2025 | 1,88 | 1,88 | 1,88 | 1,88 | -1,57% | 207,00 |
| 23.10.2025 | 1,91 | 1,91 | 1,91 | 1,91 | 3,24% | 240,00 |
| 22.10.2025 | 1,97 | 1,97 | 1,85 | 1,85 | -1,60% | 1.880,00 |
| 21.10.2025 | 1,90 | 1,90 | 1,88 | 1,88 | 1,08% | 850,00 |
| 20.10.2025 | 1,79 | 1,89 | 1,79 | 1,86 | 6,29% | 36.493,00 |
| 17.10.2025 | 1,70 | 1,76 | 1,70 | 1,75 | -0,57% | 7.190,00 |
| 16.10.2025 | 1,82 | 1,82 | 1,72 | 1,76 | -6,38% | 9.505,00 |
| 15.10.2025 | 1,96 | 1,96 | 1,88 | 1,88 | -0,53% | 2.760,00 |
| 14.10.2025 | 1,90 | 1,90 | 1,89 | 1,89 | -2,58% | 1.250,00 |
| 13.10.2025 | 2,00 | 2,00 | 1,91 | 1,94 | 0,00% | 7.635,00 |
| 10.10.2025 | 1,96 | 1,96 | 1,94 | 1,94 | -4,90% | 2.400,00 |
| 09.10.2025 | 2,02 | 2,04 | 1,96 | 2,04 | -2,86% | 5.049,00 |
| 08.10.2025 | 2,08 | 2,14 | 2,08 | 2,10 | 1,94% | 6.491,00 |
| 07.10.2025 | 2,14 | 2,14 | 2,06 | 2,06 | -0,96% | 407,00 |
| 06.10.2025 | 2,12 | 2,12 | 2,08 | 2,08 | -0,95% | 633,00 |
| 03.10.2025 | 2,08 | 2,10 | 2,08 | 2,10 | -0,94% | 531,00 |
| 02.10.2025 | 2,16 | 2,16 | 2,12 | 2,12 | 0,00% | 400,00 |
| 01.10.2025 | 2,18 | 2,18 | 2,10 | 2,12 | -3,64% | 18.199,00 |
| 30.09.2025 | 2,20 | 2,20 | 2,20 | 2,20 | -0,90% | 150,00 |
| 29.09.2025 | 2,28 | 2,28 | 2,22 | 2,22 | -2,63% | 1.687,00 |
| 26.09.2025 | 2,30 | 2,30 | 2,20 | 2,28 | 0,88% | 2.315,00 |
| 25.09.2025 | 2,34 | 2,34 | 2,26 | 2,26 | -0,88% | 2.764,00 |
| 24.09.2025 | 2,30 | 2,30 | 2,26 | 2,28 | 1,79% | 2.594,00 |
| 23.09.2025 | 2,20 | 2,26 | 2,20 | 2,24 | -0,88% | 5.404,00 |
| 22.09.2025 | 2,16 | 2,26 | 2,16 | 2,26 | 2,73% | 2.721,00 |
| 19.09.2025 | 2,24 | 2,24 | 2,20 | 2,20 | 0,00% | 2.370,00 |
| 18.09.2025 | 2,22 | 2,24 | 2,20 | 2,20 | -0,90% | 5.155,00 |
| 17.09.2025 | 2,22 | 2,22 | 2,22 | 2,22 | 0,00% | 3.603,00 |
| 16.09.2025 | 2,20 | 2,22 | 2,18 | 2,22 | 1,83% | 883,00 |
| 15.09.2025 | 2,20 | 2,22 | 2,18 | 2,18 | -0,91% | 530,00 |
| 12.09.2025 | 2,20 | 2,24 | 2,20 | 2,20 | 0,92% | 11.225,00 |
| 11.09.2025 | 2,23 | 2,26 | 2,18 | 2,18 | -0,91% | - |
| 10.09.2025 | 2,42 | 2,42 | 2,20 | 2,20 | -8,33% | 19.797,00 |
| 09.09.2025 | 2,38 | 2,40 | 2,38 | 2,40 | 4,35% | 2.483,00 |
| 08.09.2025 | 2,32 | 2,36 | 2,30 | 2,30 | -2,54% | 9.138,00 |
| 05.09.2025 | 2,34 | 2,36 | 2,34 | 2,36 | 0,00% | 4.190,00 |
| 04.09.2025 | 2,32 | 2,36 | 2,32 | 2,36 | 2,61% | 3.650,00 |
| 03.09.2025 | 2,32 | 2,32 | 2,26 | 2,30 | 0,00% | 21.580,00 |
| 02.09.2025 | 2,28 | 2,30 | 2,20 | 2,30 | 0,88% | 5.756,00 |
| 01.09.2025 | 2,30 | 2,30 | 2,24 | 2,28 | 0,00% | 2.736,00 |
| 29.08.2025 | 2,12 | 2,28 | 2,12 | 2,28 | 6,54% | 8.645,00 |
| 28.08.2025 | 2,03 | 2,19 | 2,01 | 2,14 | 7,00% | - |
| 27.08.2025 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 2.106,00 |
| 26.08.2025 | 2,02 | 2,08 | 2,00 | 2,02 | -2,88% | 6.118,00 |
| 25.08.2025 | 2,08 | 2,12 | 2,08 | 2,08 | -0,95% | 1.853,00 |
| 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 | -0,32% | 3.970,00 |
| 08.08.2025 | 1,58 | 1,60 | 1,57 | 1,59 | -3,35% | - |
| 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 |