10,025€
1,78%
Echtzeit-Aktienkurs Alibaba Health Information Technology Ltd
Bid:
Ask:
Aktienkurse zur Alibaba Health Information Technology Ltd Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 23.05.2025 | 10,08 | 10,25 | 10,00 | 10,13 | 2,79% | - |
| 22.05.2025 | 9,85 | 9,85 | 9,85 | 9,85 | -7,08% | - |
| 21.05.2025 | 10,60 | 10,60 | 10,60 | 10,60 | -1,85% | - |
| 20.05.2025 | 10,80 | 10,80 | 10,80 | 10,80 | -5,26% | - |
| 19.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 16.05.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -1,72% | - |
| 15.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | -0,85% | - |
| 14.05.2025 | 11,70 | 11,70 | 11,70 | 11,70 | 0,86% | - |
| 13.05.2025 | 11,60 | 11,60 | 11,60 | 11,60 | 0,87% | - |
| 12.05.2025 | 11,50 | 11,50 | 11,50 | 11,50 | 4,55% | - |
| 09.05.2025 | 11,00 | 11,00 | 11,00 | 11,00 | -1,79% | - |
| 08.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 07.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 06.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | 0,00% | - |
| 05.05.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 02.05.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -3,42% | - |
| 30.04.2025 | 11,00 | 11,70 | 11,00 | 11,70 | 10,38% | 10,00 |
| 29.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 6,00% | - |
| 28.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -1,96% | - |
| 25.04.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 2,00% | - |
| 24.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -3,85% | - |
| 23.04.2025 | 10,40 | 10,40 | 10,40 | 10,40 | 2,97% | - |
| 22.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 1,51% | - |
| 17.04.2025 | 9,95 | 9,95 | 9,95 | 9,95 | 2,58% | - |
| 16.04.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -3,00% | - |
| 15.04.2025 | 10,00 | 10,00 | 10,00 | 10,00 | -0,99% | - |
| 14.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | -1,94% | - |
| 11.04.2025 | 10,30 | 10,30 | 10,30 | 10,30 | 1,98% | - |
| 10.04.2025 | 10,10 | 10,10 | 10,10 | 10,10 | 8,60% | - |
| 09.04.2025 | 9,30 | 9,30 | 9,30 | 9,30 | 6,29% | - |
| 08.04.2025 | 8,75 | 8,75 | 8,75 | 8,75 | 7,36% | - |
| 07.04.2025 | 8,15 | 8,15 | 8,15 | 8,15 | -23,11% | - |
| 04.04.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 0,95% | - |
| 03.04.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 02.04.2025 | 10,90 | 10,90 | 10,90 | 10,90 | 0,93% | - |
| 01.04.2025 | 10,80 | 10,80 | 10,80 | 10,80 | 2,86% | - |
| 31.03.2025 | 10,50 | 10,50 | 10,50 | 10,50 | -3,67% | - |
| 28.03.2025 | 10,90 | 10,90 | 10,90 | 10,90 | -4,39% | - |
| 27.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 0,00% | - |
| 26.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 1,79% | - |
| 25.03.2025 | 11,20 | 11,20 | 11,20 | 11,20 | -0,88% | - |
| 24.03.2025 | 11,30 | 11,30 | 11,30 | 11,30 | -0,88% | - |
| 21.03.2025 | 11,40 | 11,40 | 11,40 | 11,40 | -4,20% | - |
| 20.03.2025 | 12,00 | 12,00 | 11,90 | 11,90 | -5,56% | 95,00 |
| 19.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | 1,61% | - |
| 18.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 2,48% | - |
| 17.03.2025 | 12,10 | 12,10 | 12,10 | 12,10 | -2,42% | - |
| 14.03.2025 | 12,40 | 12,40 | 12,40 | 12,40 | 3,33% | - |
| 13.03.2025 | 12,00 | 12,00 | 12,00 | 12,00 | -4,00% | 288,00 |
| 12.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | -9,42% | - |
| 11.03.2025 | 13,10 | 13,90 | 13,10 | 13,80 | 6,98% | 383,00 |
| 10.03.2025 | 12,90 | 12,90 | 12,90 | 12,90 | 2,38% | - |
| 07.03.2025 | 12,60 | 12,60 | 12,60 | 12,60 | -3,82% | - |
| 06.03.2025 | 13,10 | 13,10 | 13,10 | 13,10 | 3,15% | - |
| 05.03.2025 | 12,70 | 12,70 | 12,70 | 12,70 | 1,60% | - |
| 04.03.2025 | 12,50 | 12,50 | 12,50 | 12,50 | 2,46% | - |
| 03.03.2025 | 12,20 | 12,20 | 12,20 | 12,20 | 4,27% | - |
| 28.02.2025 | 11,70 | 11,70 | 11,70 | 11,70 | -5,65% | - |
| 27.02.2025 | 12,40 | 12,40 | 12,40 | 12,40 | -10,79% | - |
| 26.02.2025 | 13,00 | 13,90 | 13,00 | 13,90 | 9,45% | 36,00 |
| 25.02.2025 | 12,70 | 12,70 | 12,70 | 12,70 | -7,30% | - |
| 24.02.2025 | 13,70 | 13,70 | 13,70 | 13,70 | -2,84% | - |
| 21.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | 0,71% | - |
| 20.02.2025 | 13,70 | 14,00 | 13,70 | 14,00 | 2,19% | 200,00 |
| 19.02.2025 | 14,10 | 14,10 | 13,70 | 13,70 | -4,20% | 360,00 |
| 18.02.2025 | 14,10 | 14,30 | 14,10 | 14,30 | 1,42% | 15,00 |
| 17.02.2025 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 14.02.2025 | 13,80 | 14,70 | 13,80 | 14,70 | 28,95% | 25,00 |
| 13.02.2025 | 11,40 | 11,40 | 11,40 | 11,40 | 7,55% | - |
| 12.02.2025 | 10,60 | 10,60 | 10,60 | 10,60 | 9,28% | - |
| 11.02.2025 | 9,70 | 9,70 | 9,70 | 9,70 | -4,90% | - |
| 10.02.2025 | 10,20 | 10,20 | 10,20 | 10,20 | 10,27% | - |
| 07.02.2025 | 9,25 | 9,25 | 9,25 | 9,25 | 2,78% | - |
| 06.02.2025 | 9,00 | 9,00 | 9,00 | 9,00 | 1,12% | - |
| 05.02.2025 | 8,90 | 8,90 | 8,90 | 8,90 | -2,20% | - |
| 04.02.2025 | 9,10 | 9,10 | 9,10 | 9,10 | 5,81% | - |
| 03.02.2025 | 8,60 | 8,60 | 8,60 | 8,60 | -7,53% | - |
| 31.01.2025 | 8,95 | 9,30 | 8,95 | 9,30 | 5,68% | 10,00 |
| 30.01.2025 | 8,80 | 8,80 | 8,80 | 8,80 | 1,73% | - |
| 29.01.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 0,00% | - |
| 28.01.2025 | 8,65 | 8,65 | 8,65 | 8,65 | 4,22% | - |
| 27.01.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 1,22% | - |
| 24.01.2025 | 8,20 | 8,20 | 8,20 | 8,20 | 2,50% | - |
| 23.01.2025 | 8,00 | 8,00 | 8,00 | 8,00 | 0,00% | - |
| 22.01.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -5,33% | - |
| 21.01.2025 | 8,45 | 8,45 | 8,45 | 8,45 | 2,42% | - |
| 20.01.2025 | 8,25 | 8,25 | 8,25 | 8,25 | 2,48% | - |
| 17.01.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 0,00% | - |
| 16.01.2025 | 8,05 | 8,05 | 8,05 | 8,05 | 0,63% | - |
| 15.01.2025 | 8,00 | 8,00 | 8,00 | 8,00 | -3,61% | - |
| 14.01.2025 | 8,30 | 8,30 | 8,30 | 8,30 | 5,73% | - |
| 13.01.2025 | 7,85 | 7,85 | 7,85 | 7,85 | 1,95% | - |
| 10.01.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -2,53% | - |
| 09.01.2025 | 7,90 | 7,90 | 7,90 | 7,90 | 1,28% | - |
| 08.01.2025 | 7,80 | 7,80 | 7,80 | 7,80 | 0,65% | - |
| 07.01.2025 | 7,70 | 7,75 | 7,70 | 7,75 | 0,65% | 7,00 |
| 06.01.2025 | 7,70 | 7,70 | 7,70 | 7,70 | -0,65% | - |
| 03.01.2025 | 7,75 | 7,75 | 7,75 | 7,75 | -1,27% | - |
| 02.01.2025 | 7,85 | 7,85 | 7,85 | 7,85 | -5,42% | - |
| 30.12.2024 | 8,30 | 8,30 | 8,30 | 8,30 | 0,00% | - |