Marchés français ouverture 1 h 26 min

Qudian Inc. (QD)

NYSE - NYSE Prix différé. Devise en USD
Ajouter à la liste dynamique
2,4300-0,0300 (-1,22 %)
À la clôture : 04:00PM EDT
2,3800 -0,03 (-1,24 %)
Échanges après Bourse : 04:06PM EDT
Durée:
26 avr. 2023 - 26 avr. 2024
Afficher:
Cours historiques
Fréquence:
Quotidiennement
Devise en USDTélécharger
DateOuvertureÉlevéFaibleClôture*Cours de clôture ajusté**Volume
25 avr. 20242,43002,51002,40002,43002,4300717 800
24 avr. 20242,46002,51002,43002,46002,4600896 900
23 avr. 20242,33002,47002,30002,47002,4700649 800
22 avr. 20242,27002,36002,27002,33002,3300578 600
19 avr. 20242,22002,30502,22002,28002,2800624 600
18 avr. 20242,25002,29502,24002,25002,2500780 900
17 avr. 20242,33002,38002,25002,27002,2700739 600
16 avr. 20242,41002,44002,31002,33002,3300762 900
15 avr. 20242,42002,48502,39002,41002,4100587 500
12 avr. 20242,40002,49502,40002,42002,4200747 000
11 avr. 20242,49002,53502,42002,43002,43001 177 800
10 avr. 20242,43002,51502,43002,50002,50001 336 600
09 avr. 20242,48002,52002,47002,50002,5000951 600
08 avr. 20242,42002,50002,42002,49002,49001 055 600
05 avr. 20242,42502,48502,39502,42002,4200800 700
04 avr. 20242,47002,51002,40002,40002,4000615 900
03 avr. 20242,39002,51002,39002,46002,46001 029 100
02 avr. 20242,46002,50002,36502,38002,38001 237 000
01 avr. 20242,50002,53002,47002,50002,5000664 400
28 mars 20242,50002,54002,48002,50002,5000899 400
27 mars 20242,45002,53202,45002,49002,49001 253 700
26 mars 20242,46002,49502,45002,46002,4600546 000
25 mars 20242,45002,51502,45002,45002,4500883 100
22 mars 20242,50002,51002,46002,47002,4700688 200
21 mars 20242,52002,53002,48002,50002,5000938 300
20 mars 20242,46002,53502,45002,51002,5100759 400
19 mars 20242,54002,54002,46002,47002,4700775 800
18 mars 20242,56002,60002,45002,51002,51001 708 600
15 mars 20242,44002,49002,41002,48002,48002 191 300
14 mars 20242,38002,46002,38002,44002,44001 013 900
13 mars 20242,47002,52002,39002,41002,41001 089 600
12 mars 20242,40002,52002,40002,50002,5000993 300
11 mars 20242,38002,47002,34002,45002,45001 379 200
08 mars 20242,35002,42002,33002,38002,3800432 500
07 mars 20242,33002,37002,30002,33002,3300190 600
06 mars 20242,33002,35002,27502,31002,3100557 900
05 mars 20242,28002,40502,28002,32002,3200636 400
04 mars 20242,33002,37002,26302,34002,34001 553 200
01 mars 20242,45002,45002,34002,34002,3400298 200
29 févr. 20242,39002,46002,38502,45002,4500872 300
28 févr. 20242,35002,41002,34902,39002,3900735 000
27 févr. 20242,38002,44002,36002,40002,4000656 100
26 févr. 20242,47002,47002,36002,38002,38001 131 100
23 févr. 20242,42002,49002,40002,47002,4700542 500
22 févr. 20242,46002,49002,44002,45002,4500755 900
21 févr. 20242,40002,47002,31502,45002,45001 368 600
20 févr. 20242,45002,45002,38002,42002,4200799 500
16 févr. 20242,52002,54002,47002,47002,4700526 400
15 févr. 20242,39002,54502,38502,53002,53002 202 600
14 févr. 20242,32002,40002,32002,40002,4000591 100
13 févr. 20242,30002,35502,26002,31002,3100884 200
12 févr. 20242,30002,40002,30002,33002,3300755 200
09 févr. 20242,20002,32002,20002,31002,3100930 000
08 févr. 20242,14002,22002,14002,20002,2000609 800
07 févr. 20242,19002,21002,13002,16002,16001 105 300
06 févr. 20242,14002,20502,14002,19002,19001 202 800
05 févr. 20242,17002,22002,16002,19002,19001 621 300
02 févr. 20242,14002,19002,12002,17002,17001 023 800
01 févr. 20242,20002,25002,04002,14002,14003 628 400
31 janv. 20242,05002,10002,04002,06002,0600654 300
30 janv. 20242,03002,09502,02002,07002,0700761 300
29 janv. 20242,01002,08002,00002,06002,0600472 200
26 janv. 20242,02002,09002,01002,03002,0300307 200
25 janv. 20242,07002,07002,02302,04002,0400324 000
24 janv. 20242,05002,09002,01002,06002,0600935 700
23 janv. 20242,00002,06001,97002,02002,0200788 900
22 janv. 20242,12002,16002,00002,01002,01001 230 800
19 janv. 20242,19002,21002,11002,14002,14001 696 800
18 janv. 20242,13002,20002,12502,17002,17001 230 400
17 janv. 20242,15002,21002,14002,15002,15002 799 300
16 janv. 20242,13002,20002,10002,15002,15001 203 500
12 janv. 20242,20002,24102,16002,16002,1600651 600
11 janv. 20242,24002,25002,15002,19002,1900755 400
10 janv. 20242,15002,24502,13502,24002,24001 417 100
09 janv. 20242,11002,18502,09002,17002,17001 279 300
08 janv. 20242,14002,18502,11002,11002,1100405 500
05 janv. 20242,10002,19002,09002,17002,1700730 800
04 janv. 20242,06002,14502,04002,12002,1200902 300
03 janv. 20241,96002,09001,96002,09002,0900725 000
02 janv. 20242,01002,04001,95001,98001,9800641 800
29 déc. 20232,06002,10502,03002,04002,0400763 200
28 déc. 20232,09002,19002,09002,09002,0900797 200
27 déc. 20232,13002,15002,10502,14002,1400695 200
26 déc. 20232,16002,16802,11002,13002,1300723 300
22 déc. 20232,07002,14902,03002,14002,1400928 900
21 déc. 20231,98002,10001,98002,09002,09001 052 400
20 déc. 20232,07002,10001,98001,98001,9800804 900
19 déc. 20232,03002,12002,01002,11002,1100867 900
18 déc. 20232,00002,05001,98002,05002,0500863 100
15 déc. 20232,08002,09001,98002,02002,0200947 800
14 déc. 20232,05002,09002,04002,08002,0800921 700
13 déc. 20232,00002,05001,98002,05002,05001 246 700
12 déc. 20231,85002,00001,85001,99001,9900676 800
11 déc. 20231,79001,87001,70501,85001,85001 086 200
08 déc. 20231,86001,90001,82001,86001,8600827 900
07 déc. 20231,86001,91001,76001,83001,8300949 200
06 déc. 20231,78001,86001,75001,85001,85001 074 100
05 déc. 20231,73001,77001,73001,77001,7700472 400
04 déc. 20231,62001,79501,62001,75001,7500977 400
01 déc. 20231,55001,64501,55001,64001,6400323 500
*Cours de clôture ajusté en fonction des fractionnements.**Cours de clôture ajusté pour les fractionnements et les distributions de dividendes et/ou de plus-values.
Chargement de données supplémentaires...