4,063$
-3,27%
Echtzeit-Aktienkurs iQIYI
Bid:
Ask:
Aktienkurse zur iQIYI Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 4,10 | 4,15 | 4,05 | 4,08 | -2,86% | 4.944.843,00 |
| 18.04.2024 | 4,23 | 4,24 | 4,15 | 4,20 | 0,72% | 4.181.072,00 |
| 17.04.2024 | 4,12 | 4,22 | 4,04 | 4,17 | 1,58% | 6.655.078,00 |
| 16.04.2024 | 4,03 | 4,13 | 3,95 | 4,11 | 0,37% | 7.366.372,00 |
| 15.04.2024 | 4,06 | 4,31 | 4,06 | 4,09 | -0,73% | 8.136.581,00 |
| 12.04.2024 | 4,34 | 4,34 | 4,08 | 4,12 | -6,26% | 7.516.346,00 |
| 11.04.2024 | 4,39 | 4,45 | 4,29 | 4,40 | -1,01% | 4.607.711,00 |
| 10.04.2024 | 4,44 | 4,49 | 4,40 | 4,44 | -0,89% | 3.415.476,00 |
| 09.04.2024 | 4,32 | 4,51 | 4,30 | 4,48 | 3,46% | 5.803.582,00 |
| 08.04.2024 | 4,43 | 4,58 | 4,28 | 4,33 | -3,56% | 10.442.239,00 |
| 05.04.2024 | 4,30 | 4,51 | 4,23 | 4,49 | 4,42% | 7.280.628,00 |
| 04.04.2024 | 4,32 | 4,35 | 4,20 | 4,30 | -0,46% | 5.824.397,00 |
| 03.04.2024 | 4,30 | 4,35 | 4,23 | 4,32 | -1,14% | 6.059.472,00 |
| 02.04.2024 | 4,29 | 4,39 | 4,21 | 4,37 | 1,51% | 6.904.759,00 |
| 01.04.2024 | 4,31 | 4,37 | 4,27 | 4,31 | 1,77% | 6.558.484,00 |
| 28.03.2024 | 4,04 | 4,30 | 4,04 | 4,23 | 4,96% | 8.126.600,00 |
| 27.03.2024 | 4,05 | 4,05 | 3,98 | 4,03 | -0,25% | 5.936.249,00 |
| 26.03.2024 | 4,05 | 4,11 | 4,00 | 4,04 | -0,49% | 5.179.097,00 |
| 25.03.2024 | 4,07 | 4,08 | 4,02 | 4,06 | 0,50% | 3.142.868,00 |
| 22.03.2024 | 4,04 | 4,15 | 3,96 | 4,04 | -0,74% | 7.511.288,00 |
| 21.03.2024 | 4,11 | 4,22 | 4,07 | 4,07 | -2,16% | 4.998.866,00 |
| 20.03.2024 | 4,00 | 4,16 | 4,00 | 4,16 | 5,32% | 6.773.525,00 |
| 19.03.2024 | 3,90 | 3,99 | 3,85 | 3,95 | -0,75% | 5.448.632,00 |
| 18.03.2024 | 4,09 | 4,09 | 3,94 | 3,98 | -0,50% | 5.454.945,00 |
| 15.03.2024 | 4,00 | 4,05 | 3,97 | 4,00 | 0,00% | 5.122.802,00 |
| 14.03.2024 | 4,11 | 4,11 | 3,96 | 4,00 | -3,85% | 6.799.959,00 |
| 13.03.2024 | 4,26 | 4,36 | 4,15 | 4,16 | -3,26% | 6.971.512,00 |
| 12.03.2024 | 4,14 | 4,34 | 4,11 | 4,30 | 5,65% | 10.809.859,00 |
| 11.03.2024 | 4,05 | 4,18 | 4,02 | 4,07 | 3,30% | 7.415.669,00 |
| 08.03.2024 | 3,80 | 3,99 | 3,77 | 3,94 | 4,51% | 10.326.029,00 |
| 07.03.2024 | 3,67 | 3,79 | 3,65 | 3,77 | 0,94% | 5.930.901,00 |
| 06.03.2024 | 3,57 | 3,76 | 3,57 | 3,74 | 8,26% | 11.011.888,00 |
| 05.03.2024 | 3,58 | 3,60 | 3,40 | 3,45 | -5,35% | 14.685.715,00 |
| 04.03.2024 | 3,82 | 3,82 | 3,60 | 3,65 | -4,58% | 11.766.720,00 |
| 01.03.2024 | 3,78 | 3,86 | 3,74 | 3,82 | 3,80% | 9.617.814,00 |
| 29.02.2024 | 3,70 | 3,91 | 3,62 | 3,68 | 0,55% | 17.204.177,00 |
| 28.02.2024 | 3,89 | 3,95 | 3,57 | 3,66 | -0,27% | 21.222.483,00 |
| 27.02.2024 | 3,62 | 3,72 | 3,55 | 3,67 | 4,56% | 12.277.450,00 |
| 26.02.2024 | 3,52 | 3,54 | 3,46 | 3,51 | 0,00% | 6.357.761,00 |
| 23.02.2024 | 3,57 | 3,63 | 3,45 | 3,51 | -2,77% | 8.805.190,00 |
| 22.02.2024 | 3,61 | 3,65 | 3,50 | 3,61 | -0,28% | 8.876.874,00 |
| 21.02.2024 | 3,65 | 3,67 | 3,59 | 3,62 | 0,84% | 5.822.636,00 |
| 20.02.2024 | 3,55 | 3,64 | 3,53 | 3,59 | 0,00% | 6.592.009,00 |
| 16.02.2024 | 3,69 | 3,76 | 3,59 | 3,59 | -0,14% | 5.024.205,00 |
| 15.02.2024 | 3,53 | 3,60 | 3,52 | 3,60 | 2,57% | 5.906.020,00 |
| 14.02.2024 | 3,37 | 3,52 | 3,36 | 3,51 | 7,19% | 6.904.144,00 |
| 13.02.2024 | 3,41 | 3,46 | 3,25 | 3,27 | -6,17% | 7.998.756,00 |
| 12.02.2024 | 3,40 | 3,54 | 3,40 | 3,49 | 2,80% | 5.309.787,00 |
| 09.02.2024 | 3,38 | 3,41 | 3,28 | 3,39 | 0,59% | 3.825.833,00 |
| 08.02.2024 | 3,46 | 3,47 | 3,35 | 3,37 | -2,03% | 6.038.651,00 |
| 07.02.2024 | 3,49 | 3,54 | 3,36 | 3,44 | -3,10% | 9.577.734,00 |
| 06.02.2024 | 3,35 | 3,63 | 3,34 | 3,55 | 11,99% | 15.605.151,00 |
| 05.02.2024 | 3,23 | 3,23 | 3,06 | 3,17 | -3,06% | 12.117.087,00 |
| 02.02.2024 | 3,22 | 3,28 | 3,17 | 3,27 | -0,30% | 6.858.516,00 |
| 01.02.2024 | 3,41 | 3,41 | 3,22 | 3,28 | -1,94% | 6.840.191,00 |
| 31.01.2024 | 3,34 | 3,46 | 3,31 | 3,35 | -0,45% | 7.950.844,00 |
| 30.01.2024 | 3,40 | 3,40 | 3,33 | 3,36 | -2,89% | 6.140.409,00 |
| 29.01.2024 | 3,56 | 3,58 | 3,42 | 3,46 | -1,98% | 7.362.657,00 |
| 26.01.2024 | 3,51 | 3,61 | 3,47 | 3,53 | -1,53% | 6.891.151,00 |
| 25.01.2024 | 3,67 | 3,71 | 3,55 | 3,59 | -2,32% | 9.172.369,00 |
| 24.01.2024 | 3,88 | 3,92 | 3,63 | 3,67 | -0,54% | 14.154.039,00 |
| 23.01.2024 | 3,79 | 3,95 | 3,67 | 3,69 | 1,37% | 14.433.689,00 |
| 22.01.2024 | 3,52 | 3,71 | 3,44 | 3,64 | -0,55% | 14.883.242,00 |
| 19.01.2024 | 3,67 | 3,72 | 3,52 | 3,66 | -2,14% | 19.287.937,00 |
| 18.01.2024 | 4,06 | 4,13 | 3,62 | 3,74 | -7,20% | 23.854.809,00 |
| 17.01.2024 | 4,04 | 4,08 | 3,95 | 4,03 | -3,36% | 9.853.256,00 |
| 16.01.2024 | 4,40 | 4,40 | 4,11 | 4,17 | -6,50% | 11.654.382,00 |
| 12.01.2024 | 4,42 | 4,60 | 4,42 | 4,46 | -0,78% | 5.526.445,00 |
| 11.01.2024 | 4,45 | 4,53 | 4,36 | 4,50 | 1,81% | 7.305.345,00 |
| 10.01.2024 | 4,47 | 4,55 | 4,40 | 4,42 | -1,45% | 7.635.850,00 |
| 09.01.2024 | 4,50 | 4,56 | 4,43 | 4,48 | -1,75% | 6.776.165,00 |
| 08.01.2024 | 4,60 | 4,60 | 4,45 | 4,56 | -2,77% | 9.709.803,00 |
| 05.01.2024 | 4,72 | 4,84 | 4,66 | 4,69 | -1,05% | 5.424.804,00 |
| 04.01.2024 | 4,74 | 4,84 | 4,72 | 4,74 | -1,04% | 4.376.496,00 |
| 03.01.2024 | 4,75 | 4,80 | 4,72 | 4,79 | -0,21% | 7.227.317,00 |
| 02.01.2024 | 4,76 | 4,89 | 4,70 | 4,80 | -1,64% | 5.896.765,00 |
| 29.12.2023 | 4,80 | 5,02 | 4,78 | 4,88 | 1,67% | 9.112.645,00 |
| 28.12.2023 | 4,81 | 4,94 | 4,79 | 4,80 | 1,69% | 6.448.179,00 |
| 27.12.2023 | 4,70 | 4,77 | 4,67 | 4,72 | 0,21% | 3.435.452,00 |
| 26.12.2023 | 4,67 | 4,78 | 4,66 | 4,71 | 0,86% | 5.794.614,00 |
| 22.12.2023 | 4,62 | 4,69 | 4,56 | 4,67 | -1,27% | 7.645.046,00 |
| 21.12.2023 | 4,73 | 4,77 | 4,65 | 4,73 | 2,71% | 8.242.905,00 |
| 20.12.2023 | 4,60 | 4,77 | 4,58 | 4,61 | -2,02% | 7.429.353,00 |
| 19.12.2023 | 4,61 | 4,75 | 4,56 | 4,70 | 1,51% | 5.910.245,00 |
| 18.12.2023 | 4,61 | 4,68 | 4,54 | 4,63 | -1,07% | 8.149.842,00 |
| 15.12.2023 | 4,75 | 4,80 | 4,66 | 4,68 | 0,43% | 6.683.413,00 |
| 14.12.2023 | 4,65 | 4,78 | 4,63 | 4,66 | 0,65% | 6.826.226,00 |
| 13.12.2023 | 4,62 | 4,65 | 4,45 | 4,63 | -0,22% | 7.224.102,00 |
| 12.12.2023 | 4,59 | 4,69 | 4,57 | 4,64 | 1,53% | 6.367.669,00 |
| 11.12.2023 | 4,64 | 4,64 | 4,50 | 4,57 | 0,22% | 6.797.156,00 |
| 08.12.2023 | 4,61 | 4,62 | 4,49 | 4,56 | -0,87% | 7.889.400,00 |
| 07.12.2023 | 4,55 | 4,75 | 4,52 | 4,60 | 4,07% | 11.164.502,00 |
| 06.12.2023 | 4,50 | 4,65 | 4,42 | 4,42 | 0,23% | 7.581.699,00 |
| 05.12.2023 | 4,41 | 4,50 | 4,33 | 4,41 | -1,23% | 7.635.523,00 |
| 04.12.2023 | 4,31 | 4,52 | 4,27 | 4,47 | 1,48% | 8.214.229,00 |
| 01.12.2023 | 4,42 | 4,47 | 4,27 | 4,40 | -2,22% | 8.459.702,00 |
| 30.11.2023 | 4,54 | 4,59 | 4,41 | 4,50 | 0,22% | 11.059.222,00 |
| 29.11.2023 | 4,55 | 4,65 | 4,40 | 4,49 | -3,23% | 9.595.679,00 |
| 28.11.2023 | 4,66 | 4,73 | 4,56 | 4,64 | -1,07% | 8.838.875,00 |
| 27.11.2023 | 4,86 | 4,87 | 4,66 | 4,69 | -1,26% | 8.312.144,00 |