Echtzeit-Aktienkurs QIWI PLC (ADRs)
Bid:
Ask:
Aktienkurse zur QIWI PLC (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 10,67 | 10,68 | 10,67 | 10,68 | -0,37% | - |
| 25.02.2021 | 10,96 | 11,02 | 10,63 | 10,72 | -2,19% | - |
| 24.02.2021 | 10,96 | 10,97 | 10,95 | 10,96 | -0,05% | - |
| 23.02.2021 | 10,73 | 11,11 | 10,71 | 10,97 | -1,13% | - |
| 22.02.2021 | 11,32 | 11,36 | 11,06 | 11,09 | -3,40% | - |
| 19.02.2021 | 11,46 | 11,52 | 11,34 | 11,48 | 1,86% | - |
| 18.02.2021 | 11,13 | 11,35 | 11,12 | 11,27 | -4,00% | - |
| 17.02.2021 | 11,83 | 11,83 | 11,71 | 11,74 | -1,01% | - |
| 16.02.2021 | 11,96 | 12,15 | 11,78 | 11,86 | 0,08% | - |
| 12.02.2021 | 11,78 | 11,96 | 11,76 | 11,85 | -0,13% | - |
| 11.02.2021 | 11,74 | 12,05 | 11,53 | 11,87 | 2,99% | - |
| 10.02.2021 | 11,37 | 11,60 | 11,28 | 11,52 | 0,92% | - |
| 09.02.2021 | 11,66 | 11,68 | 11,03 | 11,42 | 4,06% | - |
| 08.02.2021 | 10,59 | 11,10 | 10,57 | 10,97 | 5,28% | - |
| 05.02.2021 | 10,32 | 10,45 | 10,31 | 10,42 | 0,72% | - |
| 04.02.2021 | 10,33 | 10,35 | 10,32 | 10,35 | 0,34% | - |
| 03.02.2021 | 10,22 | 10,31 | 10,14 | 10,31 | 3,00% | - |
| 02.02.2021 | 10,13 | 10,47 | 10,00 | 10,01 | 0,91% | - |
| 01.02.2021 | 9,88 | 9,94 | 9,76 | 9,92 | 1,90% | - |
| 29.01.2021 | 9,95 | 9,98 | 9,71 | 9,74 | -1,57% | - |
| 28.01.2021 | 9,98 | 10,04 | 9,87 | 9,89 | -0,55% | - |
| 27.01.2021 | 10,08 | 10,16 | 9,91 | 9,95 | -2,50% | - |
| 26.01.2021 | 10,25 | 10,25 | 10,17 | 10,20 | -0,20% | - |
| 25.01.2021 | 10,24 | 10,26 | 10,22 | 10,22 | -1,06% | - |
| 22.01.2021 | 10,32 | 10,41 | 10,27 | 10,33 | -0,86% | - |
| 21.01.2021 | 10,42 | 10,42 | 10,42 | 10,42 | -1,14% | - |
| 20.01.2021 | 10,52 | 10,59 | 10,45 | 10,54 | -0,24% | - |
| 19.01.2021 | 10,52 | 10,59 | 10,44 | 10,57 | 2,62% | - |
| 15.01.2021 | 10,49 | 10,51 | 10,26 | 10,30 | -3,47% | - |
| 14.01.2021 | 10,67 | 10,85 | 10,59 | 10,67 | 1,19% | - |
| 13.01.2021 | 10,43 | 10,57 | 10,43 | 10,54 | 0,96% | - |
| 12.01.2021 | 10,43 | 10,44 | 10,42 | 10,44 | 1,66% | - |
| 11.01.2021 | 10,54 | 10,57 | 10,26 | 10,27 | -2,24% | - |
| 08.01.2021 | 10,42 | 10,57 | 10,42 | 10,51 | 1,11% | - |
| 07.01.2021 | 10,31 | 10,43 | 10,29 | 10,39 | -0,05% | - |
| 06.01.2021 | 10,60 | 10,68 | 10,36 | 10,40 | -0,95% | - |
| 05.01.2021 | 10,42 | 10,59 | 10,39 | 10,50 | 1,84% | - |
| 04.01.2021 | 10,37 | 10,39 | 10,19 | 10,31 | -0,05% | - |
| 31.12.2020 | 10,29 | 10,35 | 10,26 | 10,31 | 0,19% | - |
| 30.12.2020 | 10,22 | 10,32 | 10,16 | 10,29 | 0,54% | - |
| 29.12.2020 | 10,26 | 10,30 | 10,14 | 10,24 | -0,15% | - |
| 28.12.2020 | 10,15 | 10,45 | 9,97 | 10,25 | -2,57% | - |
| 24.12.2020 | 10,45 | 10,79 | 10,26 | 10,52 | 2,09% | - |
| 23.12.2020 | 10,50 | 10,59 | 10,27 | 10,31 | 0,05% | - |
| 22.12.2020 | 10,10 | 10,38 | 10,10 | 10,30 | 3,05% | - |
| 21.12.2020 | 10,08 | 10,16 | 9,94 | 10,00 | -2,39% | - |
| 18.12.2020 | 10,37 | 10,37 | 10,11 | 10,24 | -3,12% | - |
| 17.12.2020 | 10,36 | 10,57 | 10,28 | 10,57 | -1,45% | - |
| 16.12.2020 | 10,61 | 10,73 | 10,38 | 10,73 | 1,47% | - |
| 15.12.2020 | 10,73 | 10,88 | 10,47 | 10,57 | -1,54% | - |
| 14.12.2020 | 10,83 | 11,09 | 10,74 | 10,74 | -4,70% | - |
| 11.12.2020 | 11,25 | 11,27 | 10,96 | 11,27 | -19,13% | - |
| 10.12.2020 | 10,84 | 13,93 | 10,27 | 13,93 | 18,81% | - |
| 09.12.2020 | 13,51 | 14,12 | 11,73 | 11,73 | -19,66% | - |
| 08.12.2020 | 14,26 | 14,60 | 14,01 | 14,60 | -1,08% | - |
| 07.12.2020 | 14,66 | 14,76 | 14,37 | 14,76 | 1,58% | - |
| 04.12.2020 | 14,60 | 14,64 | 14,46 | 14,53 | -3,10% | - |
| 03.12.2020 | 14,65 | 14,99 | 14,58 | 14,99 | 1,77% | - |
| 02.12.2020 | 14,68 | 14,79 | 14,68 | 14,73 | 0,61% | - |
| 01.12.2020 | 14,81 | 14,87 | 14,61 | 14,64 | 0,65% | - |
| 30.11.2020 | 14,52 | 14,57 | 14,36 | 14,55 | -3,61% | - |
| 27.11.2020 | 14,93 | 15,25 | 14,59 | 15,09 | 0,84% | - |
| 25.11.2020 | 14,68 | 15,04 | 14,59 | 14,97 | 3,28% | - |
| 24.11.2020 | 14,66 | 14,92 | 14,44 | 14,49 | -0,72% | - |
| 23.11.2020 | 14,71 | 14,91 | 14,41 | 14,60 | -3,22% | - |
| 20.11.2020 | 15,19 | 15,49 | 15,04 | 15,08 | -2,36% | - |
| 19.11.2020 | 15,95 | 15,97 | 15,06 | 15,45 | -7,87% | - |
| 18.11.2020 | 16,65 | 17,00 | 16,44 | 16,77 | -0,06% | - |
| 17.11.2020 | 16,78 | 16,78 | 16,78 | 16,78 | -0,42% | - |
| 16.11.2020 | 16,35 | 16,85 | 16,31 | 16,85 | 4,79% | - |
| 13.11.2020 | 16,13 | 16,17 | 15,96 | 16,08 | 0,63% | - |
| 12.11.2020 | 16,10 | 16,14 | 15,93 | 15,98 | -0,47% | - |
| 11.11.2020 | 16,01 | 16,73 | 15,71 | 16,05 | 0,98% | - |
| 10.11.2020 | 16,05 | 16,12 | 15,81 | 15,90 | -1,06% | - |
| 09.11.2020 | 16,14 | 16,32 | 15,83 | 16,07 | 2,39% | - |
| 06.11.2020 | 15,81 | 16,06 | 15,44 | 15,69 | -0,82% | - |
| 05.11.2020 | 15,86 | 15,90 | 15,71 | 15,82 | 2,23% | - |
| 04.11.2020 | 15,22 | 15,69 | 15,22 | 15,48 | 4,10% | - |
| 03.11.2020 | 14,97 | 15,06 | 14,76 | 14,87 | 0,81% | - |
| 02.11.2020 | 14,97 | 15,09 | 14,65 | 14,75 | 1,44% | - |
| 30.10.2020 | 15,09 | 15,10 | 14,45 | 14,54 | -5,77% | - |
| 29.10.2020 | 14,93 | 15,53 | 14,92 | 15,43 | 4,75% | - |
| 28.10.2020 | 14,44 | 14,76 | 14,34 | 14,73 | -1,60% | - |
| 27.10.2020 | 14,96 | 14,97 | 14,96 | 14,97 | -1,58% | - |
| 26.10.2020 | 15,55 | 15,57 | 15,05 | 15,21 | -5,00% | - |
| 23.10.2020 | 15,78 | 16,01 | 15,56 | 16,01 | 2,11% | - |
| 22.10.2020 | 16,01 | 16,01 | 15,64 | 15,68 | -0,44% | - |
| 21.10.2020 | 15,80 | 15,98 | 15,70 | 15,75 | 0,35% | - |
| 20.10.2020 | 16,03 | 16,05 | 15,56 | 15,69 | -0,85% | - |
| 19.10.2020 | 16,39 | 16,39 | 15,77 | 15,83 | -2,91% | - |
| 16.10.2020 | 16,07 | 16,46 | 16,05 | 16,30 | 1,05% | - |
| 15.10.2020 | 16,43 | 16,51 | 16,13 | 16,13 | -3,93% | - |
| 14.10.2020 | 17,21 | 17,21 | 16,58 | 16,79 | -2,18% | - |
| 13.10.2020 | 17,05 | 17,30 | 17,01 | 17,17 | -0,15% | - |
| 12.10.2020 | 17,11 | 17,38 | 17,10 | 17,19 | 0,47% | - |
| 09.10.2020 | 17,14 | 17,15 | 16,93 | 17,11 | -1,81% | - |
| 08.10.2020 | 17,38 | 17,51 | 17,22 | 17,43 | 3,32% | - |
| 07.10.2020 | 17,08 | 17,15 | 16,77 | 16,87 | -2,03% | - |
| 06.10.2020 | 17,37 | 17,58 | 17,14 | 17,22 | -0,72% | - |
| 05.10.2020 | 17,25 | 17,41 | 17,25 | 17,34 | 0,03% | - |