2,481$
0,44%
Echtzeit-Aktienkurs Qudian Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Qudian Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.01.2024 | 2,14 | 2,19 | 2,11 | 2,11 | -2,76% | 405.457,00 |
| 05.01.2024 | 2,10 | 2,19 | 2,09 | 2,17 | 2,36% | 730.798,00 |
| 04.01.2024 | 2,06 | 2,15 | 2,04 | 2,12 | 1,44% | 902.263,00 |
| 03.01.2024 | 1,96 | 2,09 | 1,96 | 2,09 | 5,56% | 724.961,00 |
| 02.01.2024 | 2,01 | 2,04 | 1,95 | 1,98 | -2,94% | 641.846,00 |
| 29.12.2023 | 2,06 | 2,11 | 2,03 | 2,04 | -2,39% | 763.225,00 |
| 28.12.2023 | 2,09 | 2,19 | 2,09 | 2,09 | -2,34% | 797.180,00 |
| 27.12.2023 | 2,13 | 2,15 | 2,11 | 2,14 | 0,47% | 695.205,00 |
| 26.12.2023 | 2,16 | 2,17 | 2,11 | 2,13 | -0,47% | 723.266,00 |
| 22.12.2023 | 2,07 | 2,15 | 2,03 | 2,14 | 2,39% | 928.948,00 |
| 21.12.2023 | 1,98 | 2,10 | 1,98 | 2,09 | 5,56% | 1.052.392,00 |
| 20.12.2023 | 2,07 | 2,10 | 1,98 | 1,98 | -6,16% | 804.931,00 |
| 19.12.2023 | 2,03 | 2,12 | 2,01 | 2,11 | 2,93% | 868.109,00 |
| 18.12.2023 | 2,00 | 2,05 | 1,98 | 2,05 | 1,49% | 863.061,00 |
| 15.12.2023 | 2,08 | 2,09 | 1,98 | 2,02 | -2,88% | 947.778,00 |
| 14.12.2023 | 2,05 | 2,09 | 2,04 | 2,08 | 1,46% | 921.671,00 |
| 13.12.2023 | 2,00 | 2,05 | 1,98 | 2,05 | 3,02% | 1.246.699,00 |
| 12.12.2023 | 1,85 | 2,00 | 1,85 | 1,99 | 7,57% | 676.768,00 |
| 11.12.2023 | 1,79 | 1,87 | 1,71 | 1,85 | -0,54% | 1.086.233,00 |
| 08.12.2023 | 1,86 | 1,90 | 1,82 | 1,86 | 1,64% | 827.949,00 |
| 07.12.2023 | 1,86 | 1,91 | 1,76 | 1,83 | -1,08% | 949.195,00 |
| 06.12.2023 | 1,78 | 1,86 | 1,75 | 1,85 | 4,52% | 1.074.129,00 |
| 05.12.2023 | 1,73 | 1,77 | 1,73 | 1,77 | 1,14% | 472.417,00 |
| 04.12.2023 | 1,62 | 1,80 | 1,62 | 1,75 | 6,71% | 977.415,00 |
| 01.12.2023 | 1,55 | 1,65 | 1,55 | 1,64 | 3,80% | 323.458,00 |
| 30.11.2023 | 1,57 | 1,60 | 1,56 | 1,58 | -0,63% | 234.165,00 |
| 29.11.2023 | 1,59 | 1,62 | 1,58 | 1,59 | 1,27% | 404.410,00 |