Deutsche Märkte geschlossen

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
3,9000-0,0600 (-1,52%)
Ab 03:00PM EDT. Markt geöffnet.
Zeitraum:
20. Juni 2023 - 20. Juni 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Juni 20243,97003,99003,86243,90003,90007.038.498
18. Juni 20244,06004,06003,94003,96003,96006.359.000
17. Juni 20244,16004,18504,02004,08004,08004.417.400
14. Juni 20244,06004,16004,03004,13004,130024.653.100
13. Juni 20244,15004,18004,02004,10004,10005.488.500
12. Juni 20244,20004,32004,09004,13004,13009.467.200
11. Juni 20244,22004,23504,10004,14004,14005.144.000
10. Juni 20244,25004,28504,18004,23004,23003.171.300
07. Juni 20244,21004,34004,20004,23004,23005.406.600
06. Juni 20244,28004,29004,19004,28004,28008.762.100
05. Juni 20244,41004,50004,29004,34004,34008.834.800
04. Juni 20244,50004,60004,39004,40004,40006.657.500
03. Juni 20244,68004,70004,39004,51004,510016.579.800
31. Mai 20244,65004,72004,59004,63004,63009.621.200
30. Mai 20244,64004,79004,60504,73004,73009.316.700
29. Mai 20244,63004,66004,51004,64004,640018.061.900
28. Mai 20244,79004,82004,69004,74004,74008.547.500
24. Mai 20244,77004,84004,76004,78004,78005.427.500
23. Mai 20244,90004,91504,68004,77004,77007.543.000
22. Mai 20244,90005,10004,86004,95004,950011.041.500
21. Mai 20244,93005,09004,87004,91004,910011.556.100
20. Mai 20245,28005,28004,96005,00005,000016.625.900
17. Mai 20245,58005,63505,22005,26005,260018.616.600
16. Mai 20244,80005,80004,64005,79005,790035.552.900
15. Mai 20244,91005,18004,77005,16005,160022.342.900
14. Mai 20245,07005,11004,78504,84004,840015.863.000
13. Mai 20245,00005,24004,99005,14005,140011.101.100
10. Mai 20245,00005,03004,82004,89004,89006.256.500
09. Mai 20245,00005,15504,92004,93504,93508.012.200
08. Mai 20244,89004,97004,84004,91004,91006.148.300
07. Mai 20245,04005,08504,97005,02005,020010.263.500
06. Mai 20245,08005,17005,04005,14005,14007.438.500
03. Mai 20245,14005,17005,02005,08005,080012.902.500
02. Mai 20245,20005,29005,01005,09005,090011.104.700
01. Mai 20244,82005,09904,79005,00005,00009.162.000
30. Apr. 20244,95004,98004,81004,85004,85005.700.600
29. Apr. 20244,99005,07004,93005,07005,07006.307.500
26. Apr. 20244,95005,09504,89004,99004,990010.288.600
25. Apr. 20244,72004,84004,64004,82004,82006.503.100
24. Apr. 20244,66004,82004,62004,82004,82009.226.100
23. Apr. 20244,31004,62004,31004,58004,58009.471.900
22. Apr. 20244,06004,35004,04004,31004,31008.135.000
19. Apr. 20244,10004,15004,04504,09004,09005.883.100
18. Apr. 20244,23004,24004,15004,20004,20004.181.100
17. Apr. 20244,12004,21504,03504,17004,17006.655.100
16. Apr. 20244,03004,13003,95004,10004,10007.366.400
15. Apr. 20244,06004,31004,06004,09004,09008.136.600
12. Apr. 20244,34004,34004,08004,12004,12007.515.100
11. Apr. 20244,39004,45004,29004,40004,40004.607.500
10. Apr. 20244,44004,49004,40004,44004,44003.415.500
09. Apr. 20244,32004,51004,30004,48004,48005.803.500
08. Apr. 20244,43004,58004,28004,32004,320010.442.200
05. Apr. 20244,30004,50504,23004,49004,49007.278.400
04. Apr. 20244,32004,35004,20504,30004,30005.824.400
03. Apr. 20244,30004,35004,23004,31004,31006.059.500
02. Apr. 20244,29004,39004,21004,37004,37006.904.800
01. Apr. 20244,31004,37004,27004,29004,29006.558.500
28. März 20244,04004,30004,04004,23004,23008.126.600
27. März 20244,05004,05003,98004,03004,03005.936.200
26. März 20244,05004,11004,00004,04004,04005.179.100
25. März 20244,07004,08004,01504,06004,06003.142.900
22. März 20244,04004,14503,96004,04004,04007.510.300
21. März 20244,11004,22004,07004,07004,07004.998.900
20. März 20244,00004,16003,99504,16004,16006.773.500
19. März 20243,90003,99003,85003,95003,95005.448.600
18. März 20244,09004,09003,94003,98003,98005.454.900
15. März 20244,00004,05003,96504,00004,00005.119.600
14. März 20244,11004,11003,96004,00004,00006.800.000
13. März 20244,26004,36004,15004,16004,16006.971.500
12. März 20244,14004,34004,10504,30004,300010.809.900
11. März 20244,05004,17504,02004,07004,07007.415.700
08. März 20243,80003,99003,77003,94003,940010.322.400
07. März 20243,67003,79003,65003,77003,77005.930.900
06. März 20243,57003,75803,57003,73503,735011.011.900
05. März 20243,58003,60003,40003,45003,450014.685.700
04. März 20243,82003,82003,60003,64003,640011.766.700
01. März 20243,78003,85603,74003,82003,82009.615.400
29. Feb. 20243,70003,90503,62003,69003,690017.204.200
28. Feb. 20243,89003,95003,57003,67003,670021.222.500
27. Feb. 20243,62003,72003,55003,67003,670012.277.500
26. Feb. 20243,52003,54003,45503,51003,51006.357.800
23. Feb. 20243,57003,63003,45003,51003,51008.805.200
22. Feb. 20243,61003,65003,50003,61003,61008.876.900
21. Feb. 20243,65003,67003,59003,62003,62005.822.600
20. Feb. 20243,55003,64003,53003,59003,59006.592.000
16. Feb. 20243,69003,76003,59003,59003,59005.010.300
15. Feb. 20243,53003,60003,51503,59003,59005.906.000
14. Feb. 20243,37003,52003,36003,50003,50006.904.100
13. Feb. 20243,41003,46003,25003,27003,27007.998.800
12. Feb. 20243,40003,54003,40003,49003,49005.309.800
09. Feb. 20243,38003,41003,28003,39003,39003.825.800
08. Feb. 20243,46003,47003,35003,37003,37006.038.700
07. Feb. 20243,49003,54003,36003,44003,44009.577.700
06. Feb. 20243,35003,63003,34003,56003,560015.605.200
05. Feb. 20243,23003,23003,06003,17003,170012.117.100
02. Feb. 20243,22003,28003,17003,27003,27006.856.400
01. Feb. 20243,41003,41003,22003,29003,29006.840.200
31. Jan. 20243,34003,46003,31003,35003,35007.950.800
30. Jan. 20243,40003,40003,33003,36003,36006.140.400
29. Jan. 20243,56003,57503,42003,46003,46007.362.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...