Deutsche Märkte geschlossen

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,2700-0,4700 (-9,92%)
Börsenschluss: 04:00PM EST
4,3000 +0,03 (+0,70%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Jan. 20224,70004,74004,21504,27004,270010.575.500
20. Jan. 20225,10005,20004,74004,74004,74009.704.900
19. Jan. 20224,85004,98004,70504,84004,84005.833.600
18. Jan. 20224,85005,08004,75004,80004,80005.948.900
14. Jan. 20224,69004,87004,62804,87004,87005.269.000
13. Jan. 20224,83004,92004,62004,64004,64007.241.300
12. Jan. 20225,07005,19204,85004,92004,92009.141.800
11. Jan. 20224,58004,98504,51004,92004,92009.182.400
10. Jan. 20224,40004,68004,21704,61004,610010.906.200
07. Jan. 20224,31004,68004,22204,43004,430014.886.500
06. Jan. 20224,30004,39503,93004,24004,240013.749.400
05. Jan. 20224,18004,64504,15004,19004,19007.635.600
04. Jan. 20224,52004,53004,08004,31004,31008.578.400
03. Jan. 20224,61004,74004,36004,54004,54006.258.900
31. Dez. 20214,50004,79004,46004,56004,56007.832.100
30. Dez. 20214,04004,89003,99004,70004,700018.363.200
29. Dez. 20214,20004,21003,98004,03004,030016.455.900
28. Dez. 20214,51004,62004,24004,31004,310010.655.500
27. Dez. 20214,86005,00004,55004,59004,59006.172.500
23. Dez. 20214,93004,97004,71004,91004,91005.925.400
22. Dez. 20214,94005,11004,86505,01005,01007.049.800
21. Dez. 20214,61005,26004,58005,16005,160011.135.400
20. Dez. 20214,59004,70004,41004,52004,52007.024.300
17. Dez. 20214,37004,79004,25004,78004,780010.483.100
16. Dez. 20214,57004,82004,51004,57004,57007.089.000
15. Dez. 20214,73004,75004,23004,52004,520013.808.500
14. Dez. 20214,75004,93004,64004,69004,69008.920.500
13. Dez. 20215,02005,06504,67004,86004,86008.372.400
10. Dez. 20215,03005,16504,85005,11005,110012.708.600
09. Dez. 20215,40005,52504,93004,97004,97008.768.500
08. Dez. 20215,30005,63005,04005,46005,46007.947.500
07. Dez. 20215,18505,40005,13005,35005,35009.537.000
06. Dez. 20214,70005,08004,58004,99004,990013.485.000
03. Dez. 20215,34005,34504,66004,71004,710023.411.100
02. Dez. 20215,69005,86005,41005,59005,590010.204.700
01. Dez. 20216,26006,42005,60005,65005,650013.034.400
30. Nov. 20216,32006,58306,11006,24006,240016.473.800
29. Nov. 20216,47006,57006,29006,38006,38005.725.800
26. Nov. 20216,40006,54006,21006,54006,54008.287.600
24. Nov. 20216,61006,86006,48006,79006,790010.074.400
23. Nov. 20216,65006,78706,45006,64006,64009.353.500
22. Nov. 20216,88006,94006,51006,65006,650014.496.300
19. Nov. 20216,98007,19006,90006,90006,90009.877.100
18. Nov. 20216,91007,22006,87006,96006,960010.288.900
17. Nov. 20218,16608,22007,00007,11007,110032.752.900
16. Nov. 20218,78508,86008,35008,59008,59007.658.400
15. Nov. 20219,11009,14008,55508,68008,68005.991.700
12. Nov. 20218,80009,15008,73009,09009,09006.645.100
11. Nov. 20218,53009,18008,52008,99008,99008.482.500
10. Nov. 20218,33008,80008,21008,25008,250010.402.500
09. Nov. 20218,10008,53908,09008,20008,20006.726.500
08. Nov. 20218,20008,29008,01008,11008,11005.911.600
05. Nov. 20218,22008,29007,96008,11008,11007.153.300
04. Nov. 20218,48008,67008,21008,26008,26005.910.300
03. Nov. 20218,64008,64008,42508,50008,50004.242.400
02. Nov. 20218,71008,72008,38508,50008,50005.785.100
01. Nov. 20218,30009,18008,30009,08009,08007.695.900
29. Okt. 20218,75008,78908,14008,28008,28008.977.800
28. Okt. 20218,58208,82008,35008,75008,75004.810.100
27. Okt. 20218,80008,90008,55008,72008,72004.991.600
26. Okt. 20219,36009,41508,71008,84008,84006.566.900
25. Okt. 20219,71409,71409,27109,43009,43005.272.600
22. Okt. 20219,840010,37009,45509,59009,59008.997.900
21. Okt. 20219,590010,02009,57009,75009,75006.784.200
20. Okt. 20219,665010,07009,50009,77009,77008.511.700
19. Okt. 20218,71009,77008,70009,60009,600020.150.500
18. Okt. 20218,46008,73008,36008,50008,50007.049.400
15. Okt. 20218,86009,01008,54008,62008,62007.720.500
14. Okt. 20219,28009,37008,86008,93008,93008.155.800
13. Okt. 20219,26009,46009,06509,41009,41005.360.100
12. Okt. 20218,93009,23008,85009,23009,23005.010.300
11. Okt. 20219,04609,21508,64009,00009,00008.297.400
08. Okt. 20218,27008,85508,12008,79008,790010.557.400
07. Okt. 20217,80308,37707,72008,17008,170010.053.500
06. Okt. 20217,36007,60007,25007,45007,45005.507.100
05. Okt. 20217,26007,63507,26007,47007,47006.286.500
04. Okt. 20217,65507,65507,22007,26007,260011.107.700
01. Okt. 20217,97008,04907,62007,79007,79005.838.700
30. Sept. 20217,72008,13007,66008,03008,03005.921.000
29. Sept. 20217,96008,06507,72007,73007,73004.041.700
28. Sept. 20218,12008,30507,97008,03008,03005.429.500
27. Sept. 20217,87008,21507,55008,20008,20009.262.700
24. Sept. 20218,28008,35007,81007,95007,950010.127.700
23. Sept. 20218,52008,57008,25008,46008,46004.716.200
22. Sept. 20218,30008,80008,30008,50008,50006.013.100
21. Sept. 20218,41008,45508,21008,26008,26002.958.300
20. Sept. 20218,51008,59008,25008,39008,39007.293.100
17. Sept. 20219,10009,10008,66008,70008,70006.791.400
16. Sept. 20218,76009,02508,62008,91008,91004.700.600
15. Sept. 20218,91008,97008,68008,83008,83006.660.800
14. Sept. 20219,19009,24008,87008,98008,98004.420.300
13. Sept. 20219,49009,56809,08009,26009,26005.399.600
10. Sept. 20219,930010,06009,54009,59009,59003.083.900
09. Sept. 20219,33009,84509,31009,78009,78004.693.000
08. Sept. 202110,170010,18009,48009,61009,61007.507.600
07. Sept. 202110,000010,61009,900010,180010,18009.366.900
03. Sept. 20219,840010,09509,78009,97009,97004.176.500
02. Sept. 202110,070010,20009,73009,92009,92008.649.500
01. Sept. 20219,190010,20009,18009,93009,930014.009.800
31. Aug. 20218,97009,22708,79009,06009,06007.605.600
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...