2,330€
1,30%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 2,27 | 2,35 | 2,26 | 2,35 | 2,17% | - |
| 25.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 370,00 |
| 24.04.2024 | 2,31 | 2,34 | 2,25 | 2,34 | 4,00% | - |
| 23.04.2024 | 2,19 | 2,26 | 2,17 | 2,25 | 2,74% | - |
| 22.04.2024 | 2,15 | 2,22 | 2,14 | 2,19 | 4,29% | - |
| 19.04.2024 | 2,10 | 2,10 | 2,10 | 2,10 | -2,33% | 1.198,00 |
| 18.04.2024 | 2,13 | 2,16 | 2,10 | 2,15 | -0,92% | - |
| 17.04.2024 | 2,19 | 2,23 | 2,17 | 2,17 | -3,13% | - |
| 16.04.2024 | 2,27 | 2,31 | 2,24 | 2,24 | -2,18% | - |
| 15.04.2024 | 2,24 | 2,34 | 2,24 | 2,29 | -0,43% | - |
| 12.04.2024 | 2,30 | 2,30 | 2,30 | 2,30 | -1,71% | 450,00 |
| 11.04.2024 | 2,33 | 2,36 | 2,28 | 2,34 | 2,63% | - |
| 10.04.2024 | 2,28 | 2,28 | 2,28 | 2,28 | -0,87% | 33,00 |
| 09.04.2024 | 2,29 | 2,32 | 2,28 | 2,30 | 0,88% | - |
| 08.04.2024 | 2,23 | 2,31 | 2,22 | 2,28 | 1,79% | - |
| 05.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | 0,00% | 250,00 |
| 04.04.2024 | 2,24 | 2,24 | 2,24 | 2,24 | -2,61% | 50,00 |
| 03.04.2024 | 2,21 | 2,32 | 2,20 | 2,30 | 0,88% | - |
| 02.04.2024 | 2,33 | 2,36 | 2,27 | 2,28 | -2,56% | - |
| 28.03.2024 | 2,31 | 2,34 | 2,30 | 2,34 | 0,86% | - |
| 27.03.2024 | 2,27 | 2,34 | 2,26 | 2,32 | 0,87% | - |
| 26.03.2024 | 2,27 | 2,31 | 2,26 | 2,30 | 0,00% | - |
| 25.03.2024 | 2,26 | 2,30 | 2,26 | 2,30 | 0,00% | 1.055,00 |
| 22.03.2024 | 2,29 | 2,35 | 2,28 | 2,30 | 0,00% | - |
| 21.03.2024 | 2,31 | 2,33 | 2,24 | 2,30 | -0,86% | - |
| 20.03.2024 | 2,27 | 2,33 | 2,26 | 2,32 | 0,87% | - |
| 19.03.2024 | 2,31 | 2,35 | 2,28 | 2,30 | -4,17% | - |
| 18.03.2024 | 2,36 | 2,40 | 2,36 | 2,40 | 7,14% | 7.450,00 |
| 15.03.2024 | 2,25 | 2,26 | 2,18 | 2,24 | 0,00% | - |
| 14.03.2024 | 2,18 | 2,24 | 2,18 | 2,24 | 0,00% | 1.730,00 |
| 13.03.2024 | 2,29 | 2,30 | 2,19 | 2,24 | -2,61% | - |
| 12.03.2024 | 2,28 | 2,30 | 2,28 | 2,30 | 3,60% | 3.760,00 |
| 11.03.2024 | 2,19 | 2,24 | 2,16 | 2,22 | 1,37% | - |
| 08.03.2024 | 2,13 | 2,20 | 2,10 | 2,19 | 2,34% | - |
| 07.03.2024 | 2,11 | 2,16 | 2,10 | 2,14 | 1,90% | - |
| 06.03.2024 | 2,13 | 2,16 | 2,10 | 2,10 | -4,55% | - |
| 05.03.2024 | 2,14 | 2,20 | 2,14 | 2,20 | 3,29% | 5.789,00 |
| 04.03.2024 | 2,15 | 2,17 | 2,08 | 2,13 | -4,48% | - |
| 01.03.2024 | 2,27 | 2,27 | 2,22 | 2,23 | 3,24% | - |
| 29.02.2024 | 2,16 | 2,16 | 2,16 | 2,16 | -2,70% | 500,00 |
| 28.02.2024 | 2,21 | 2,23 | 2,16 | 2,22 | -0,89% | - |
| 27.02.2024 | 2,19 | 2,25 | 2,18 | 2,24 | 1,82% | - |
| 26.02.2024 | 2,26 | 2,27 | 2,17 | 2,20 | -2,22% | - |
| 23.02.2024 | 2,27 | 2,28 | 2,19 | 2,25 | -0,44% | - |
| 22.02.2024 | 2,26 | 2,26 | 2,26 | 2,26 | 0,00% | 300,00 |
| 21.02.2024 | 2,23 | 2,26 | 2,14 | 2,26 | 0,89% | - |
| 20.02.2024 | 2,29 | 2,29 | 2,20 | 2,24 | -2,18% | - |
| 19.02.2024 | 2,29 | 2,30 | 2,28 | 2,29 | -1,29% | - |
| 16.02.2024 | 2,32 | 2,32 | 2,32 | 2,32 | 0,87% | 1.458,00 |
| 15.02.2024 | 2,23 | 2,30 | 2,19 | 2,30 | 4,55% | - |
| 14.02.2024 | 2,20 | 2,20 | 2,20 | 2,20 | 1,38% | 70,00 |
| 13.02.2024 | 2,17 | 2,17 | 2,11 | 2,17 | -1,36% | - |
| 12.02.2024 | 2,13 | 2,22 | 2,12 | 2,20 | 8,91% | - |
| 09.02.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 3,06% | - |
| 08.02.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -1,51% | - |
| 07.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 0,00% | - |
| 06.02.2024 | 1,99 | 1,99 | 1,99 | 1,99 | 1,02% | - |
| 05.02.2024 | 1,97 | 1,97 | 1,97 | 1,97 | -1,50% | - |
| 02.02.2024 | 1,97 | 2,02 | 1,96 | 2,00 | -0,74% | - |
| 01.02.2024 | 1,92 | 2,08 | 1,90 | 2,02 | 5,50% | - |
| 31.01.2024 | 1,92 | 1,92 | 1,88 | 1,91 | 0,53% | - |
| 30.01.2024 | 1,90 | 1,92 | 1,86 | 1,90 | 0,00% | - |
| 29.01.2024 | 1,88 | 1,91 | 1,86 | 1,90 | 0,00% | - |
| 26.01.2024 | 1,88 | 1,91 | 1,86 | 1,90 | -0,52% | - |
| 25.01.2024 | 1,90 | 1,91 | 1,84 | 1,91 | 2,14% | - |
| 24.01.2024 | 1,86 | 1,91 | 1,83 | 1,87 | 1,08% | - |
| 23.01.2024 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | 270,00 |
| 22.01.2024 | 1,96 | 1,99 | 1,90 | 1,90 | -5,94% | - |
| 19.01.2024 | 1,99 | 2,03 | 1,96 | 2,02 | 0,00% | - |
| 18.01.2024 | 1,97 | 2,03 | 1,96 | 2,02 | 1,00% | - |
| 17.01.2024 | 2,00 | 2,00 | 2,00 | 2,00 | -0,99% | 1.000,00 |
| 16.01.2024 | 1,97 | 2,02 | 1,94 | 2,02 | 3,06% | - |
| 15.01.2024 | 1,96 | 1,96 | 1,96 | 1,96 | -2,24% | 2.552,00 |
| 12.01.2024 | 1,99 | 2,04 | 1,98 | 2,01 | 1,01% | - |
| 11.01.2024 | 2,05 | 2,05 | 1,97 | 1,99 | -1,73% | - |
| 10.01.2024 | 2,02 | 2,02 | 2,02 | 2,02 | 2,02% | 5,00 |
| 09.01.2024 | 1,98 | 1,98 | 1,98 | 1,98 | 3,13% | 1.500,00 |
| 08.01.2024 | 1,92 | 1,92 | 1,92 | 1,92 | -2,54% | 1.270,00 |
| 05.01.2024 | 1,90 | 1,97 | 1,90 | 1,97 | 1,55% | 251,00 |
| 04.01.2024 | 1,92 | 1,96 | 1,86 | 1,94 | 3,19% | - |
| 03.01.2024 | 1,81 | 1,88 | 1,80 | 1,88 | -0,53% | - |
| 02.01.2024 | 1,89 | 1,89 | 1,89 | 1,89 | 0,27% | 8,00 |
| 29.12.2023 | 1,89 | 1,97 | 1,89 | 1,89 | -2,84% | - |
| 28.12.2023 | 1,94 | 1,94 | 1,94 | 1,94 | 0,52% | 2,00 |
| 27.12.2023 | 1,89 | 1,95 | 1,89 | 1,93 | -1,03% | 3.732,00 |
| 22.12.2023 | 1,95 | 1,95 | 1,95 | 1,95 | 5,41% | 230,00 |
| 21.12.2023 | 1,85 | 1,85 | 1,85 | 1,85 | -2,63% | 164,00 |
| 20.12.2023 | 1,93 | 1,93 | 1,87 | 1,90 | 1,60% | - |
| 19.12.2023 | 1,88 | 1,88 | 1,83 | 1,87 | 1,36% | - |
| 18.12.2023 | 1,86 | 1,87 | 1,81 | 1,85 | -1,34% | - |
| 15.12.2023 | 1,90 | 1,91 | 1,86 | 1,87 | 1,08% | - |
| 14.12.2023 | 1,88 | 1,88 | 1,85 | 1,85 | 2,78% | 2.854,00 |
| 13.12.2023 | 1,80 | 1,80 | 1,80 | 1,80 | 1,12% | 1.500,00 |
| 12.12.2023 | 1,78 | 1,78 | 1,78 | 1,78 | 7,55% | 6,00 |
| 11.12.2023 | 1,73 | 1,73 | 1,59 | 1,66 | -2,36% | - |
| 08.12.2023 | 1,70 | 1,79 | 1,69 | 1,70 | 2,73% | - |
| 07.12.2023 | 1,65 | 1,65 | 1,65 | 1,65 | -2,94% | 175,00 |
| 06.12.2023 | 1,70 | 1,70 | 1,70 | 1,70 | 4,62% | 3.520,00 |
| 05.12.2023 | 1,62 | 1,63 | 1,56 | 1,63 | 2,52% | - |
| 04.12.2023 | 1,51 | 1,60 | 1,50 | 1,59 | 12,41% | - |