1,701$
-0,52%
Echtzeit-Aktienkurs Qudian
Bid:
Ask:
Aktienkurse zur Qudian Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
31.05.2024 | 1,69 | 1,71 | 1,68 | 1,71 | 0,00% | 262.805,00 |
30.05.2024 | 1,72 | 1,73 | 1,69 | 1,71 | -0,58% | 261.523,00 |
29.05.2024 | 1,71 | 1,74 | 1,68 | 1,72 | -1,15% | 412.074,00 |
28.05.2024 | 1,69 | 1,80 | 1,66 | 1,74 | 2,96% | 453.636,00 |
24.05.2024 | 1,72 | 1,78 | 1,67 | 1,69 | -1,74% | 539.004,00 |
23.05.2024 | 1,85 | 1,89 | 1,72 | 1,72 | -4,97% | 459.225,00 |
22.05.2024 | 1,83 | 1,90 | 1,80 | 1,81 | -0,55% | 306.161,00 |
21.05.2024 | 1,90 | 1,91 | 1,82 | 1,82 | -3,70% | 313.952,00 |
20.05.2024 | 1,90 | 1,95 | 1,86 | 1,89 | 0,00% | 393.470,00 |
17.05.2024 | 1,97 | 2,02 | 1,87 | 1,89 | -3,57% | 435.617,00 |
16.05.2024 | 1,97 | 2,02 | 1,93 | 1,96 | -0,51% | 1.300.163,00 |
15.05.2024 | 2,06 | 2,07 | 1,97 | 1,97 | -3,43% | 532.321,00 |
14.05.2024 | 2,10 | 2,15 | 2,04 | 2,04 | -3,77% | 549.005,00 |
13.05.2024 | 2,11 | 2,15 | 2,09 | 2,12 | 1,44% | 543.017,00 |
10.05.2024 | 2,27 | 2,28 | 2,07 | 2,09 | -8,33% | 708.284,00 |
09.05.2024 | 2,30 | 2,34 | 2,26 | 2,28 | -1,72% | 410.460,00 |
08.05.2024 | 2,40 | 2,42 | 2,32 | 2,32 | -4,92% | 351.250,00 |
07.05.2024 | 2,53 | 2,53 | 2,40 | 2,44 | -2,79% | 959.634,00 |
06.05.2024 | 2,49 | 2,52 | 2,48 | 2,51 | 0,40% | 1.183.666,00 |
03.05.2024 | 2,42 | 2,50 | 2,42 | 2,50 | 3,73% | 647.679,00 |
02.05.2024 | 2,43 | 2,48 | 2,41 | 2,41 | 0,42% | 752.489,00 |
01.05.2024 | 2,38 | 2,46 | 2,38 | 2,40 | 0,84% | 715.384,00 |
30.04.2024 | 2,47 | 2,51 | 2,36 | 2,38 | -4,80% | 853.027,00 |
29.04.2024 | 2,47 | 2,53 | 2,47 | 2,50 | 1,63% | 1.198.127,00 |
26.04.2024 | 2,44 | 2,51 | 2,44 | 2,46 | 1,23% | 656.734,00 |
25.04.2024 | 2,43 | 2,51 | 2,40 | 2,43 | -1,22% | 717.849,00 |
24.04.2024 | 2,46 | 2,51 | 2,43 | 2,46 | -0,40% | 896.875,00 |
23.04.2024 | 2,33 | 2,47 | 2,30 | 2,47 | 6,01% | 649.814,00 |
22.04.2024 | 2,27 | 2,36 | 2,27 | 2,33 | 2,19% | 578.573,00 |
19.04.2024 | 2,22 | 2,31 | 2,22 | 2,28 | 1,33% | 626.975,00 |
18.04.2024 | 2,25 | 2,30 | 2,24 | 2,25 | -0,88% | 780.912,00 |
17.04.2024 | 2,33 | 2,38 | 2,25 | 2,27 | -2,58% | 739.647,00 |
16.04.2024 | 2,41 | 2,44 | 2,31 | 2,33 | -3,32% | 762.907,00 |
15.04.2024 | 2,42 | 2,49 | 2,39 | 2,41 | -0,41% | 587.505,00 |
12.04.2024 | 2,40 | 2,50 | 2,40 | 2,42 | -0,41% | 747.044,00 |
11.04.2024 | 2,49 | 2,54 | 2,42 | 2,43 | -2,80% | 1.177.769,00 |
10.04.2024 | 2,43 | 2,52 | 2,43 | 2,50 | 0,00% | 1.336.616,00 |
09.04.2024 | 2,48 | 2,52 | 2,47 | 2,50 | 0,40% | 951.644,00 |
08.04.2024 | 2,42 | 2,50 | 2,42 | 2,49 | 2,89% | 1.055.604,00 |
05.04.2024 | 2,43 | 2,49 | 2,40 | 2,42 | 0,83% | 800.712,00 |
04.04.2024 | 2,47 | 2,51 | 2,40 | 2,40 | -2,44% | 615.916,00 |
03.04.2024 | 2,39 | 2,51 | 2,39 | 2,46 | 3,36% | 1.029.142,00 |
02.04.2024 | 2,46 | 2,50 | 2,37 | 2,38 | -4,80% | 1.237.183,00 |
01.04.2024 | 2,50 | 2,53 | 2,47 | 2,50 | 0,00% | 664.264,00 |
28.03.2024 | 2,50 | 2,54 | 2,48 | 2,50 | 0,40% | 899.415,00 |
27.03.2024 | 2,45 | 2,53 | 2,45 | 2,49 | 1,22% | 1.253.754,00 |
26.03.2024 | 2,46 | 2,50 | 2,45 | 2,46 | 0,41% | 546.071,00 |
25.03.2024 | 2,45 | 2,52 | 2,45 | 2,45 | -0,81% | 883.178,00 |
22.03.2024 | 2,50 | 2,51 | 2,46 | 2,47 | -1,20% | 688.214,00 |
21.03.2024 | 2,52 | 2,53 | 2,48 | 2,50 | -0,40% | 938.267,00 |
20.03.2024 | 2,46 | 2,54 | 2,45 | 2,51 | 1,62% | 759.399,00 |
19.03.2024 | 2,54 | 2,54 | 2,46 | 2,47 | -1,59% | 775.823,00 |
18.03.2024 | 2,56 | 2,60 | 2,45 | 2,51 | 1,21% | 1.708.588,00 |
15.03.2024 | 2,44 | 2,49 | 2,41 | 2,48 | 1,64% | 2.191.258,00 |
14.03.2024 | 2,38 | 2,46 | 2,38 | 2,44 | 1,24% | 1.013.939,00 |
13.03.2024 | 2,47 | 2,52 | 2,39 | 2,41 | -3,60% | 1.089.601,00 |
12.03.2024 | 2,40 | 2,52 | 2,40 | 2,50 | 2,04% | 993.281,00 |
11.03.2024 | 2,38 | 2,47 | 2,34 | 2,45 | 2,94% | 1.379.191,00 |
08.03.2024 | 2,35 | 2,42 | 2,33 | 2,38 | 2,15% | 432.477,00 |
07.03.2024 | 2,33 | 2,37 | 2,30 | 2,33 | 0,87% | 190.675,00 |
06.03.2024 | 2,33 | 2,35 | 2,28 | 2,31 | -0,43% | 557.938,00 |
05.03.2024 | 2,28 | 2,41 | 2,28 | 2,32 | -0,85% | 636.447,00 |
04.03.2024 | 2,33 | 2,37 | 2,26 | 2,34 | 0,00% | 1.553.254,00 |
01.03.2024 | 2,45 | 2,45 | 2,34 | 2,34 | -4,49% | 298.678,00 |
29.02.2024 | 2,39 | 2,46 | 2,39 | 2,45 | 2,51% | 872.434,00 |
28.02.2024 | 2,35 | 2,41 | 2,35 | 2,39 | -0,42% | 735.043,00 |
27.02.2024 | 2,38 | 2,44 | 2,36 | 2,40 | 0,84% | 656.124,00 |
26.02.2024 | 2,47 | 2,47 | 2,36 | 2,38 | -3,64% | 1.131.104,00 |
23.02.2024 | 2,42 | 2,49 | 2,40 | 2,47 | 0,82% | 542.478,00 |
22.02.2024 | 2,46 | 2,49 | 2,44 | 2,45 | 0,00% | 755.863,00 |
21.02.2024 | 2,40 | 2,47 | 2,32 | 2,45 | 1,24% | 1.368.579,00 |
20.02.2024 | 2,45 | 2,45 | 2,38 | 2,42 | -2,02% | 799.474,00 |
16.02.2024 | 2,52 | 2,54 | 2,47 | 2,47 | -2,37% | 526.350,00 |
15.02.2024 | 2,39 | 2,55 | 2,39 | 2,53 | 5,42% | 2.202.584,00 |
14.02.2024 | 2,32 | 2,40 | 2,32 | 2,40 | 3,90% | 591.120,00 |
13.02.2024 | 2,30 | 2,36 | 2,26 | 2,31 | -0,86% | 884.221,00 |
12.02.2024 | 2,30 | 2,40 | 2,30 | 2,33 | 0,87% | 755.154,00 |
09.02.2024 | 2,20 | 2,32 | 2,20 | 2,31 | 5,00% | 930.005,00 |
08.02.2024 | 2,14 | 2,22 | 2,14 | 2,20 | 1,85% | 609.803,00 |
07.02.2024 | 2,19 | 2,21 | 2,13 | 2,16 | -1,37% | 1.105.337,00 |
06.02.2024 | 2,14 | 2,21 | 2,14 | 2,19 | 0,00% | 1.202.897,00 |
05.02.2024 | 2,17 | 2,22 | 2,16 | 2,19 | 0,92% | 1.621.327,00 |
02.02.2024 | 2,14 | 2,19 | 2,12 | 2,17 | 1,40% | 1.023.755,00 |
01.02.2024 | 2,20 | 2,25 | 2,04 | 2,14 | 3,88% | 3.628.427,00 |
31.01.2024 | 2,05 | 2,10 | 2,04 | 2,06 | -0,48% | 654.250,00 |
30.01.2024 | 2,03 | 2,10 | 2,02 | 2,07 | 0,49% | 761.314,00 |
29.01.2024 | 2,01 | 2,08 | 2,00 | 2,06 | 1,48% | 472.227,00 |
26.01.2024 | 2,02 | 2,09 | 2,01 | 2,03 | -0,49% | 307.175,00 |
25.01.2024 | 2,07 | 2,07 | 2,02 | 2,04 | -0,97% | 323.969,00 |
24.01.2024 | 2,05 | 2,09 | 2,01 | 2,06 | 1,98% | 935.665,00 |
23.01.2024 | 2,00 | 2,06 | 1,97 | 2,02 | 0,50% | 788.855,00 |
22.01.2024 | 2,12 | 2,16 | 2,00 | 2,01 | -6,07% | 1.230.785,00 |
19.01.2024 | 2,19 | 2,21 | 2,11 | 2,14 | -1,38% | 1.697.243,00 |
18.01.2024 | 2,13 | 2,20 | 2,13 | 2,17 | 0,93% | 1.230.354,00 |
17.01.2024 | 2,15 | 2,21 | 2,14 | 2,15 | 0,00% | 2.799.281,00 |
16.01.2024 | 2,13 | 2,20 | 2,10 | 2,15 | -0,46% | 1.203.455,00 |
12.01.2024 | 2,20 | 2,24 | 2,16 | 2,16 | -1,37% | 651.640,00 |
11.01.2024 | 2,24 | 2,25 | 2,15 | 2,19 | -2,23% | 755.356,00 |
10.01.2024 | 2,15 | 2,25 | 2,14 | 2,24 | 3,23% | 1.417.087,00 |
09.01.2024 | 2,11 | 2,19 | 2,09 | 2,17 | 2,84% | 1.279.316,00 |