Deutsche Märkte schließen in 6 Stunden 38 Minuten

Qudian Inc. (QD)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
2,4100+0,0100 (+0,42%)
Börsenschluss: 04:00PM EDT
2,4100 0,00 (0,00%)
Nachbörse: 04:04PM EDT
Zeitraum:
03. Mai 2023 - 03. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
02. Mai 20242,43002,48002,40502,41002,4100752.500
01. Mai 20242,38002,45602,38002,40002,4000715.400
30. Apr. 20242,47002,51002,36002,38002,3800853.000
29. Apr. 20242,47002,52502,47002,50002,50001.198.100
26. Apr. 20242,44002,51002,44002,46002,4600656.700
25. Apr. 20242,43002,51002,40002,43002,4300717.800
24. Apr. 20242,46002,51002,43002,46002,4600896.900
23. Apr. 20242,33002,47002,30002,47002,4700649.800
22. Apr. 20242,27002,36002,27002,33002,3300578.600
19. Apr. 20242,22002,30502,22002,28002,2800624.600
18. Apr. 20242,25002,29502,24002,25002,2500780.900
17. Apr. 20242,33002,38002,25002,27002,2700739.600
16. Apr. 20242,41002,44002,31002,33002,3300762.900
15. Apr. 20242,42002,48502,39002,41002,4100587.500
12. Apr. 20242,40002,49502,40002,42002,4200747.000
11. Apr. 20242,49002,53502,42002,43002,43001.177.800
10. Apr. 20242,43002,51502,43002,50002,50001.336.600
09. Apr. 20242,48002,52002,47002,50002,5000951.600
08. Apr. 20242,42002,50002,42002,49002,49001.055.600
05. Apr. 20242,42502,48502,39502,42002,4200800.700
04. Apr. 20242,47002,51002,40002,40002,4000615.900
03. Apr. 20242,39002,51002,39002,46002,46001.029.100
02. Apr. 20242,46002,50002,36502,38002,38001.237.000
01. Apr. 20242,50002,53002,47002,50002,5000664.400
28. März 20242,50002,54002,48002,50002,5000899.400
27. März 20242,45002,53202,45002,49002,49001.253.700
26. März 20242,46002,49502,45002,46002,4600546.000
25. März 20242,45002,51502,45002,45002,4500883.100
22. März 20242,50002,51002,46002,47002,4700688.200
21. März 20242,52002,53002,48002,50002,5000938.300
20. März 20242,46002,53502,45002,51002,5100759.400
19. März 20242,54002,54002,46002,47002,4700775.800
18. März 20242,56002,60002,45002,51002,51001.708.600
15. März 20242,44002,49002,41002,48002,48002.191.300
14. März 20242,38002,46002,38002,44002,44001.013.900
13. März 20242,47002,52002,39002,41002,41001.089.600
12. März 20242,40002,52002,40002,50002,5000993.300
11. März 20242,38002,47002,34002,45002,45001.379.200
08. März 20242,35002,42002,33002,38002,3800432.500
07. März 20242,33002,37002,30002,33002,3300190.600
06. März 20242,33002,35002,27502,31002,3100557.900
05. März 20242,28002,40502,28002,32002,3200636.400
04. März 20242,33002,37002,26302,34002,34001.553.200
01. März 20242,45002,45002,34002,34002,3400298.200
29. Feb. 20242,39002,46002,38502,45002,4500872.300
28. Feb. 20242,35002,41002,34902,39002,3900735.000
27. Feb. 20242,38002,44002,36002,40002,4000656.100
26. Feb. 20242,47002,47002,36002,38002,38001.131.100
23. Feb. 20242,42002,49002,40002,47002,4700542.500
22. Feb. 20242,46002,49002,44002,45002,4500755.900
21. Feb. 20242,40002,47002,31502,45002,45001.368.600
20. Feb. 20242,45002,45002,38002,42002,4200799.500
16. Feb. 20242,52002,54002,47002,47002,4700526.400
15. Feb. 20242,39002,54502,38502,53002,53002.202.600
14. Feb. 20242,32002,40002,32002,40002,4000591.100
13. Feb. 20242,30002,35502,26002,31002,3100884.200
12. Feb. 20242,30002,40002,30002,33002,3300755.200
09. Feb. 20242,20002,32002,20002,31002,3100930.000
08. Feb. 20242,14002,22002,14002,20002,2000609.800
07. Feb. 20242,19002,21002,13002,16002,16001.105.300
06. Feb. 20242,14002,20502,14002,19002,19001.202.800
05. Feb. 20242,17002,22002,16002,19002,19001.621.300
02. Feb. 20242,14002,19002,12002,17002,17001.023.800
01. Feb. 20242,20002,25002,04002,14002,14003.628.400
31. Jan. 20242,05002,10002,04002,06002,0600654.300
30. Jan. 20242,03002,09502,02002,07002,0700761.300
29. Jan. 20242,01002,08002,00002,06002,0600472.200
26. Jan. 20242,02002,09002,01002,03002,0300307.200
25. Jan. 20242,07002,07002,02302,04002,0400324.000
24. Jan. 20242,05002,09002,01002,06002,0600935.700
23. Jan. 20242,00002,06001,97002,02002,0200788.900
22. Jan. 20242,12002,16002,00002,01002,01001.230.800
19. Jan. 20242,19002,21002,11002,14002,14001.696.800
18. Jan. 20242,13002,20002,12502,17002,17001.230.400
17. Jan. 20242,15002,21002,14002,15002,15002.799.300
16. Jan. 20242,13002,20002,10002,15002,15001.203.500
12. Jan. 20242,20002,24102,16002,16002,1600651.600
11. Jan. 20242,24002,25002,15002,19002,1900755.400
10. Jan. 20242,15002,24502,13502,24002,24001.417.100
09. Jan. 20242,11002,18502,09002,17002,17001.279.300
08. Jan. 20242,14002,18502,11002,11002,1100405.500
05. Jan. 20242,10002,19002,09002,17002,1700730.800
04. Jan. 20242,06002,14502,04002,12002,1200902.300
03. Jan. 20241,96002,09001,96002,09002,0900725.000
02. Jan. 20242,01002,04001,95001,98001,9800641.800
29. Dez. 20232,06002,10502,03002,04002,0400763.200
28. Dez. 20232,09002,19002,09002,09002,0900797.200
27. Dez. 20232,13002,15002,10502,14002,1400695.200
26. Dez. 20232,16002,16802,11002,13002,1300723.300
22. Dez. 20232,07002,14902,03002,14002,1400928.900
21. Dez. 20231,98002,10001,98002,09002,09001.052.400
20. Dez. 20232,07002,10001,98001,98001,9800804.900
19. Dez. 20232,03002,12002,01002,11002,1100867.900
18. Dez. 20232,00002,05001,98002,05002,0500863.100
15. Dez. 20232,08002,09001,98002,02002,0200947.800
14. Dez. 20232,05002,09002,04002,08002,0800921.700
13. Dez. 20232,00002,05001,98002,05002,05001.246.700
12. Dez. 20231,85002,00001,85001,99001,9900676.800
11. Dez. 20231,79001,87001,70501,85001,85001.086.200
08. Dez. 20231,86001,90001,82001,86001,8600827.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...