5,127$
-9,58%
Echtzeit-Aktienkurs QIWI PLC (ADRs)
Bid:
Ask:
Aktienkurse zur QIWI PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.02.2022 | 5,60 | 5,95 | 5,53 | 5,67 | 9,88% | 1.130.947,00 |
| 24.02.2022 | 5,32 | 5,61 | 5,01 | 5,16 | -20,98% | 1.939.044,00 |
| 23.02.2022 | 6,75 | 6,88 | 6,52 | 6,53 | -3,40% | 317.888,00 |
| 22.02.2022 | 6,52 | 7,00 | 6,50 | 6,76 | -6,50% | 845.494,00 |
| 18.02.2022 | 7,27 | 7,29 | 7,06 | 7,23 | -1,77% | 385.152,00 |
| 17.02.2022 | 7,58 | 7,60 | 7,32 | 7,36 | -5,40% | 258.138,00 |
| 16.02.2022 | 7,60 | 7,80 | 7,58 | 7,78 | 2,10% | 277.927,00 |
| 15.02.2022 | 7,52 | 7,87 | 7,51 | 7,62 | 4,81% | 351.170,00 |
| 14.02.2022 | 7,22 | 7,45 | 7,14 | 7,27 | 1,11% | 336.253,00 |
| 11.02.2022 | 7,42 | 7,50 | 7,13 | 7,19 | -4,13% | 483.213,00 |
| 10.02.2022 | 7,71 | 7,72 | 7,49 | 7,50 | -4,34% | 318.174,00 |
| 09.02.2022 | 7,57 | 7,86 | 7,57 | 7,84 | 5,09% | 305.761,00 |
| 08.02.2022 | 7,27 | 7,49 | 7,27 | 7,46 | 2,75% | 152.733,00 |
| 07.02.2022 | 7,27 | 7,34 | 7,18 | 7,26 | 0,14% | 141.518,00 |
| 04.02.2022 | 7,22 | 7,28 | 7,07 | 7,25 | 1,68% | 183.942,00 |
| 03.02.2022 | 7,28 | 7,33 | 7,13 | 7,13 | -4,17% | 197.992,00 |
| 02.02.2022 | 7,61 | 7,61 | 7,43 | 7,44 | -1,20% | 141.498,00 |
| 01.02.2022 | 7,50 | 7,61 | 7,49 | 7,53 | 0,80% | 177.475,00 |
| 31.01.2022 | 7,21 | 7,49 | 7,21 | 7,47 | 4,04% | 190.176,00 |
| 28.01.2022 | 7,06 | 7,22 | 7,04 | 7,18 | 2,72% | 238.705,00 |
| 27.01.2022 | 7,13 | 7,17 | 6,97 | 6,99 | 1,45% | 263.673,00 |
| 26.01.2022 | 7,24 | 7,28 | 6,81 | 6,89 | -4,17% | 335.528,00 |
| 25.01.2022 | 6,89 | 7,25 | 6,85 | 7,19 | 1,70% | 428.313,00 |
| 24.01.2022 | 6,80 | 7,09 | 6,68 | 7,07 | -1,67% | 482.378,00 |
| 21.01.2022 | 7,28 | 7,39 | 7,17 | 7,19 | -1,24% | 360.515,00 |
| 20.01.2022 | 7,58 | 7,58 | 7,24 | 7,28 | -2,93% | 369.980,00 |
| 19.01.2022 | 7,70 | 7,70 | 7,50 | 7,50 | -1,96% | 248.229,00 |
| 18.01.2022 | 7,50 | 7,73 | 7,48 | 7,65 | -3,89% | 513.905,00 |
| 14.01.2022 | 7,76 | 7,97 | 7,75 | 7,96 | -0,62% | 278.874,00 |
| 13.01.2022 | 8,17 | 8,27 | 7,98 | 8,01 | -3,84% | 229.431,00 |
| 12.01.2022 | 8,20 | 8,35 | 8,15 | 8,33 | 2,46% | 164.717,00 |
| 11.01.2022 | 8,00 | 8,18 | 7,98 | 8,13 | 1,88% | 139.854,00 |
| 10.01.2022 | 8,07 | 8,07 | 7,77 | 7,98 | -0,87% | 213.812,00 |
| 07.01.2022 | 8,02 | 8,13 | 8,00 | 8,05 | 0,37% | 107.869,00 |
| 06.01.2022 | 7,95 | 8,02 | 7,85 | 8,02 | 0,88% | 153.692,00 |
| 05.01.2022 | 8,10 | 8,19 | 7,90 | 7,95 | -2,21% | 216.079,00 |
| 04.01.2022 | 8,25 | 8,25 | 8,12 | 8,13 | -1,69% | 181.819,00 |
| 03.01.2022 | 8,08 | 8,31 | 8,05 | 8,27 | 3,63% | 194.788,00 |
| 31.12.2021 | 8,10 | 8,15 | 7,97 | 7,98 | -2,21% | 228.623,00 |
| 30.12.2021 | 7,91 | 8,20 | 7,91 | 8,16 | 2,90% | 359.715,00 |
| 29.12.2021 | 7,79 | 7,95 | 7,77 | 7,93 | 1,93% | 295.514,00 |
| 28.12.2021 | 7,57 | 7,91 | 7,57 | 7,78 | 2,37% | 462.340,00 |
| 27.12.2021 | 7,56 | 7,69 | 7,56 | 7,60 | -1,17% | 356.541,00 |
| 23.12.2021 | 7,60 | 7,73 | 7,54 | 7,69 | 1,72% | 323.269,00 |
| 22.12.2021 | 7,63 | 7,68 | 7,56 | 7,56 | -0,79% | 193.658,00 |
| 21.12.2021 | 7,44 | 7,72 | 7,44 | 7,62 | 2,28% | 272.661,00 |
| 20.12.2021 | 7,48 | 7,50 | 7,39 | 7,45 | -0,67% | 247.711,00 |
| 17.12.2021 | 7,70 | 7,74 | 7,42 | 7,50 | -3,72% | 686.834,00 |
| 16.12.2021 | 7,84 | 8,02 | 7,73 | 7,79 | 0,26% | 276.352,00 |
| 15.12.2021 | 7,70 | 7,80 | 7,61 | 7,77 | 1,04% | 278.689,00 |
| 14.12.2021 | 7,74 | 7,98 | 7,65 | 7,69 | -0,77% | 276.531,00 |
| 13.12.2021 | 7,96 | 7,98 | 7,75 | 7,75 | -4,32% | 273.032,00 |
| 10.12.2021 | 8,15 | 8,29 | 8,08 | 8,10 | -1,70% | 238.500,00 |
| 09.12.2021 | 8,22 | 8,31 | 8,10 | 8,24 | -1,08% | 186.267,00 |
| 08.12.2021 | 8,23 | 8,36 | 8,17 | 8,33 | 0,36% | 161.087,00 |
| 07.12.2021 | 7,96 | 8,40 | 7,96 | 8,30 | 3,23% | 383.962,00 |
| 06.12.2021 | 7,79 | 8,04 | 7,67 | 8,04 | 1,39% | 443.976,00 |
| 03.12.2021 | 8,19 | 8,24 | 7,92 | 7,93 | -7,14% | 552.528,00 |
| 02.12.2021 | 8,55 | 8,60 | 8,36 | 8,54 | 0,00% | 500.882,00 |
| 01.12.2021 | 8,65 | 8,65 | 8,48 | 8,54 | -0,23% | 328.976,00 |
| 30.11.2021 | 8,50 | 8,65 | 8,36 | 8,56 | 0,82% | 398.036,00 |
| 29.11.2021 | 8,48 | 8,51 | 8,28 | 8,49 | 1,92% | 271.771,00 |
| 26.11.2021 | 8,31 | 8,37 | 8,15 | 8,33 | -2,00% | 348.433,00 |
| 24.11.2021 | 8,45 | 8,64 | 8,26 | 8,50 | -2,30% | 307.266,00 |
| 23.11.2021 | 8,19 | 8,75 | 8,08 | 8,70 | 12,69% | 836.107,00 |
| 22.11.2021 | 8,28 | 8,28 | 7,67 | 7,72 | -6,99% | 988.763,00 |
| 19.11.2021 | 8,39 | 8,41 | 8,28 | 8,30 | -1,07% | 294.539,00 |
| 18.11.2021 | 8,73 | 8,74 | 8,38 | 8,39 | -4,55% | 398.181,00 |
| 17.11.2021 | 8,94 | 8,99 | 8,75 | 8,79 | -0,90% | 208.814,00 |
| 16.11.2021 | 8,86 | 8,88 | 8,77 | 8,87 | -0,56% | 181.431,00 |
| 15.11.2021 | 8,86 | 8,93 | 8,81 | 8,92 | 1,48% | 130.119,00 |
| 12.11.2021 | 8,77 | 8,84 | 8,72 | 8,79 | -0,68% | 188.219,00 |
| 11.11.2021 | 9,04 | 9,08 | 8,82 | 8,85 | -1,56% | 235.379,00 |
| 10.11.2021 | 8,92 | 9,13 | 8,92 | 8,99 | 0,56% | 190.583,00 |
| 09.11.2021 | 8,96 | 8,98 | 8,88 | 8,94 | 0,11% | 132.557,00 |
| 08.11.2021 | 8,98 | 8,98 | 8,92 | 8,93 | 0,11% | 154.404,00 |
| 05.11.2021 | 8,91 | 8,97 | 8,84 | 8,92 | 1,48% | 201.469,00 |
| 04.11.2021 | 8,91 | 9,08 | 8,76 | 8,79 | -1,12% | 165.313,00 |
| 03.11.2021 | 8,87 | 8,91 | 8,81 | 8,89 | -0,22% | 107.555,00 |
| 02.11.2021 | 9,05 | 9,07 | 8,80 | 8,91 | -1,44% | 179.833,00 |
| 01.11.2021 | 8,84 | 9,06 | 8,82 | 9,04 | 3,31% | 179.301,00 |
| 29.10.2021 | 8,91 | 8,96 | 8,73 | 8,75 | -2,34% | 221.192,00 |
| 28.10.2021 | 9,05 | 9,10 | 8,89 | 8,96 | -1,21% | 284.867,00 |
| 27.10.2021 | 9,17 | 9,17 | 9,01 | 9,07 | -1,63% | 203.049,00 |
| 26.10.2021 | 9,40 | 9,40 | 9,22 | 9,22 | -1,50% | 166.491,00 |
| 25.10.2021 | 9,41 | 9,48 | 9,24 | 9,36 | 0,86% | 225.544,00 |
| 22.10.2021 | 9,39 | 9,42 | 9,25 | 9,28 | -0,32% | 245.243,00 |
| 21.10.2021 | 9,62 | 9,62 | 9,31 | 9,31 | -3,92% | 377.760,00 |
| 20.10.2021 | 9,59 | 9,75 | 9,50 | 9,69 | 1,25% | 481.188,00 |
| 19.10.2021 | 9,39 | 9,68 | 9,38 | 9,57 | 2,35% | 594.069,00 |
| 18.10.2021 | 9,28 | 9,39 | 9,23 | 9,35 | 0,54% | 361.438,00 |
| 15.10.2021 | 9,07 | 9,40 | 9,07 | 9,30 | 2,54% | 432.966,00 |
| 14.10.2021 | 8,91 | 9,07 | 8,90 | 9,07 | 3,07% | 258.473,00 |
| 13.10.2021 | 8,79 | 8,84 | 8,61 | 8,80 | -0,45% | 207.789,00 |
| 12.10.2021 | 8,91 | 8,96 | 8,79 | 8,84 | -0,23% | 267.049,00 |
| 11.10.2021 | 8,74 | 9,02 | 8,74 | 8,86 | 1,26% | 260.120,00 |
| 08.10.2021 | 8,62 | 8,82 | 8,59 | 8,75 | 1,51% | 382.767,00 |
| 07.10.2021 | 8,60 | 8,73 | 8,59 | 8,62 | 0,70% | 227.715,00 |
| 06.10.2021 | 8,36 | 8,56 | 8,34 | 8,56 | 1,06% | 161.329,00 |
| 05.10.2021 | 8,37 | 8,48 | 8,32 | 8,47 | 1,68% | 213.908,00 |