Deutsche Märkte geschlossen

iQIYI, Inc. (IQ)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
4,7077-0,8823 (-15,78%)
Ab 03:32PM EST. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Dez. 20215,34005,31004,70014,70774,707719.657.573
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
30. Aug. 20218,54008,75008,28008,69008,69007.937.700
27. Aug. 20219,01809,01808,56008,66008,660011.620.300
26. Aug. 20219,34009,50009,15509,22009,22008.158.000
25. Aug. 20219,33009,55009,12009,42009,42006.982.500
24. Aug. 20219,15009,66009,09009,52009,520013.828.000
23. Aug. 20218,55008,85008,24508,77008,770017.269.300
20. Aug. 20218,20008,68008,19008,33008,330013.376.300
19. Aug. 20218,42008,59508,16008,20008,200012.776.200
18. Aug. 20218,81008,92008,40008,71008,710014.150.200
17. Aug. 20218,66009,04508,45008,75008,750011.785.100
16. Aug. 20219,32009,41008,94008,98008,980010.546.800
13. Aug. 20219,43009,80009,28009,47009,470010.920.600
12. Aug. 202110,300010,32009,12009,47009,470031.520.800
11. Aug. 202110,740010,750010,120010,210010,210010.695.900
10. Aug. 202111,000011,220010,540010,620010,62007.956.000
09. Aug. 202110,630010,920010,495010,830010,83008.536.100
06. Aug. 202110,870010,985010,520010,580010,58006.679.100
05. Aug. 202111,030011,150010,750010,920010,92008.349.400
04. Aug. 202111,280011,400010,995011,230011,23009.135.700
03. Aug. 202111,200011,250010,825011,210011,21006.125.200
02. Aug. 202111,254011,730011,130011,410011,41008.328.100
30. Juli 202111,330011,420011,080011,160011,16006.562.800
29. Juli 202111,950012,000011,160011,340011,34008.416.000
28. Juli 202111,120011,730011,114011,670011,670010.605.000
27. Juli 202110,560011,150010,330010,720010,720013.247.200
26. Juli 202110,750011,615010,440010,920010,920011.817.700
23. Juli 202111,830011,920011,210011,320011,320014.004.800
22. Juli 202112,440012,470012,010012,130012,13004.709.100
21. Juli 202112,440012,620012,230012,390012,39007.807.800
20. Juli 202112,310012,450011,970012,370012,37003.708.800
19. Juli 202112,040012,380011,900012,290012,29007.510.200
16. Juli 202112,730012,790012,180012,310012,31007.871.000
15. Juli 202112,520012,908012,320012,730012,73005.596.700
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...