Deutsche Märkte schließen in 6 Stunden 15 Minuten

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,2000-0,2300 (-5,19%)
Börsenschluss: 04:00PM EDT
4,1900 -0,01 (-0,24%)
Vorbörslich: 05:07AM EDT
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
01. Juli 2022------
30. Juni 20224,37004,40004,09004,20004,200010.280.800
29. Juni 20224,43004,50004,31004,43004,43005.808.800
28. Juni 20224,70004,77004,48004,54004,54008.651.500
27. Juni 20224,84004,87004,54004,62004,62007.008.900
24. Juni 20224,65004,86504,56004,73004,73008.827.500
23. Juni 20224,54004,68504,42004,56004,56008.693.900
22. Juni 20224,54004,68004,40004,41004,41009.795.400
21. Juni 20224,55004,73004,45004,62004,620012.558.600
17. Juni 20224,59004,59004,18004,48504,485014.328.600
16. Juni 20224,32004,45004,15504,36004,360010.365.800
15. Juni 20224,62004,78004,45004,56004,560019.211.600
14. Juni 20224,11004,70004,07004,67004,670022.857.200
13. Juni 20224,05004,17003,82003,90003,900012.283.700
10. Juni 20224,55004,68004,23004,25004,250013.801.200
09. Juni 20224,73004,73604,49004,54004,540013.092.300
08. Juni 20225,00005,18504,83005,01005,010021.462.200
07. Juni 20224,50004,93004,47004,91004,910016.633.500
06. Juni 20224,29004,83004,28004,56004,560029.943.000
03. Juni 20224,21004,29003,98004,05004,050011.256.800
02. Juni 20223,98004,37003,96704,32004,320014.136.800
01. Juni 20224,10004,25003,92004,02004,020015.456.400
31. Mai 20224,15004,24503,90004,10004,100022.813.200
27. Mai 20224,03004,05003,75003,98003,980022.756.300
26. Mai 20223,89003,96003,71003,91003,910029.851.600
25. Mai 20223,56003,66003,41003,58003,580013.292.300
24. Mai 20223,84003,84003,34003,41003,410014.708.100
23. Mai 20224,11004,21003,84004,00004,000014.407.700
20. Mai 20224,23004,57203,96004,11004,110027.769.300
19. Mai 20223,80004,12003,76004,07004,070018.166.200
18. Mai 20223,52004,02003,52003,76003,760027.732.000
17. Mai 20223,64004,14003,59003,68003,680041.715.300
16. Mai 20223,08503,77003,04003,41003,410030.751.400
13. Mai 20222,82003,12002,82002,97002,970015.260.700
12. Mai 20222,63002,85002,45002,74002,740018.705.500
11. Mai 20223,07003,17002,64002,66002,660016.391.800
10. Mai 20223,01003,19002,90003,02003,020013.575.400
09. Mai 20223,07003,11002,79002,86002,860014.278.000
06. Mai 20223,35003,35503,04003,21003,210011.856.400
05. Mai 20223,71003,84003,26003,38003,380014.192.800
04. Mai 20223,57003,92003,42003,90003,900011.152.100
03. Mai 20223,69003,84003,55003,63003,630010.703.100
02. Mai 20223,52003,73003,41003,69003,690017.208.000
29. Apr. 20223,84003,96003,55003,56003,560023.570.400
28. Apr. 20223,36503,39503,11003,34003,340010.628.100
27. Apr. 20223,27003,58503,17003,33003,330018.866.400
26. Apr. 20223,26003,28003,01003,22003,220020.146.900
25. Apr. 20223,03003,26002,89003,20003,200027.712.900
22. Apr. 20223,25003,46003,16003,25003,250032.267.500
21. Apr. 20223,76003,84003,15003,20003,200037.594.500
20. Apr. 20223,89004,06003,73003,76003,760029.978.300
19. Apr. 20223,75004,07003,67004,03004,030028.852.800
18. Apr. 20224,08004,08003,66003,73003,730015.607.600
14. Apr. 20224,30004,36004,12004,12004,120025.193.500
13. Apr. 20224,35004,50004,15004,32004,320025.909.000
12. Apr. 20224,54004,79004,25004,25004,250027.657.600
11. Apr. 20224,24004,49004,08004,44004,440032.642.600
08. Apr. 20224,63004,63004,33004,36004,360028.185.400
07. Apr. 20225,19005,19004,45004,63004,630040.501.000
06. Apr. 20225,23005,33004,95005,26005,260030.377.600
05. Apr. 20225,55205,70005,22305,36005,360028.695.800
04. Apr. 20225,14005,64005,05005,58005,580040.071.800
01. Apr. 20225,13005,27004,70004,78004,780032.998.900
31. März 20224,60004,75004,46004,54004,540029.441.500
30. März 20224,86005,61004,78005,04005,040031.897.200
29. März 20225,04005,21004,83005,02005,020041.698.100
28. März 20224,39004,72004,38004,72004,720017.932.000
25. März 20224,51004,54004,18004,31004,310022.950.400
24. März 20224,72004,95004,26004,77004,770036.343.600
23. März 20224,07005,16003,85004,68004,680071.449.100
22. März 20223,63004,44003,50304,18004,180041.412.800
21. März 20223,33503,59003,12003,36003,360021.391.900
18. März 20222,98003,88502,88003,48003,480039.372.100
17. März 20222,89003,05002,67002,91002,910034.585.400
16. März 20222,69003,41002,45003,16003,160067.641.600
15. März 20222,04002,23001,86002,11002,110045.431.000
14. März 20222,50002,50002,04002,11002,110044.141.100
11. März 20223,28003,28002,77002,78002,780028.270.000
10. März 20223,90003,90002,94003,21003,210060.147.600
09. März 20224,08004,24504,02004,10004,100013.651.800
08. März 20224,24004,26003,88003,96003,960018.833.100
07. März 20224,24004,45004,22004,29004,290015.833.600
04. März 20224,65004,91004,24004,27004,270017.927.000
03. März 20225,00005,14004,69504,80004,80009.371.900
02. März 20225,59005,63004,65005,04005,040025.860.800
01. März 20224,37005,77004,35005,03005,030059.451.100
28. Feb. 20223,90004,36003,85004,14004,140014.648.100
25. Feb. 20223,99004,09503,86504,04004,04009.204.000
24. Feb. 20223,62004,00003,54004,00004,000019.483.800
23. Feb. 20224,09004,15503,84003,84003,84008.313.000
22. Feb. 20223,99004,14003,89003,91003,910010.057.400
18. Feb. 20224,38004,40004,04504,12004,12007.340.900
17. Feb. 20224,40004,79004,36004,41004,41007.601.100
16. Feb. 20224,49004,60004,23004,43004,430010.647.100
15. Feb. 20224,31504,62004,25004,50004,500010.370.500
14. Feb. 20224,27004,36004,08004,16004,16008.933.400
11. Feb. 20224,55004,63004,27004,29004,29006.493.600
10. Feb. 20224,38004,78004,36004,56004,560011.504.400
09. Feb. 20224,14004,64504,10004,59004,590013.963.200
08. Feb. 20223,87004,10003,81004,06004,06006.837.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...