109,160$
1,01%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.11.2026 | 107,14 | 109,45 | 106,21 | 109,18 | 1,03% | 829.459,00 |
| 05.11.2026 | 110,98 | 111,17 | 104,75 | 108,07 | 2,64% | 19.288.382,00 |
| 04.11.2026 | 104,88 | 107,70 | 104,71 | 105,29 | 4,91% | 14.747.197,00 |
| 03.11.2026 | 101,83 | 102,04 | 99,86 | 100,36 | -1,12% | 6.563.376,00 |
| 02.11.2026 | 101,98 | 103,88 | 101,49 | 101,50 | 3,53% | 10.981.443,00 |
| 30.10.2026 | 98,73 | 99,23 | 97,48 | 98,04 | -1,51% | 8.385.606,00 |
| 29.10.2026 | 99,25 | 100,45 | 98,80 | 99,54 | -1,41% | 7.830.306,00 |
| 28.10.2026 | 101,18 | 101,29 | 99,80 | 100,96 | 0,72% | 8.405.686,00 |
| 27.10.2026 | 99,52 | 100,33 | 99,19 | 100,24 | -0,01% | 5.994.116,00 |
| 26.10.2026 | 99,86 | 100,90 | 99,57 | 100,25 | 0,61% | 7.688.637,00 |
| 23.10.2026 | 99,55 | 100,63 | 99,46 | 99,64 | -2,14% | 9.250.365,00 |
| 22.10.2026 | 101,00 | 103,30 | 100,71 | 101,82 | -2,48% | 12.602.484,00 |
| 21.10.2026 | 106,03 | 106,32 | 103,57 | 104,41 | -3,87% | 11.861.625,00 |
| 20.10.2026 | 107,00 | 109,24 | 106,69 | 108,61 | 0,04% | 6.713.955,00 |
| 19.10.2026 | 110,15 | 110,34 | 108,32 | 108,57 | -0,49% | 4.951.470,00 |
| 16.10.2026 | 111,70 | 112,18 | 108,58 | 109,11 | -0,36% | 6.793.396,00 |
| 15.10.2026 | 109,51 | 109,51 | 109,51 | 109,51 | -1,50% | 450,00 |
| 14.10.2026 | 111,89 | 112,73 | 109,91 | 111,17 | 0,29% | 8.613.327,00 |
| 13.10.2026 | 109,39 | 111,94 | 109,11 | 110,85 | 0,06% | 7.742.353,00 |
| 12.10.2026 | 110,14 | 110,96 | 109,41 | 110,78 | -0,53% | 6.814.449,00 |
| 09.10.2026 | 108,91 | 111,47 | 108,75 | 111,37 | 5,36% | 12.350.612,00 |
| 08.10.2026 | 108,25 | 109,39 | 104,75 | 105,70 | -1,21% | 11.580.439,00 |
| 07.10.2026 | 106,76 | 107,42 | 106,26 | 107,00 | -2,07% | 7.192.523,00 |
| 06.10.2026 | 110,16 | 110,16 | 108,05 | 109,26 | -1,39% | 7.389.189,00 |
| 05.10.2026 | 107,45 | 111,40 | 107,45 | 110,80 | 4,68% | 10.071.331,00 |
| 02.10.2026 | 106,38 | 106,98 | 105,00 | 105,85 | -1,49% | 7.873.186,00 |
| 01.10.2026 | 108,01 | 109,60 | 106,70 | 107,45 | -0,08% | 7.177.348,00 |
| 30.09.2026 | 108,60 | 108,90 | 107,54 | 107,54 | -0,19% | 6.455.853,00 |
| 29.09.2026 | 108,12 | 108,77 | 107,40 | 107,74 | -0,94% | 5.842.863,00 |
| 28.09.2026 | 109,64 | 110,12 | 108,76 | 108,76 | -0,89% | 5.876.156,00 |
| 25.09.2026 | 111,14 | 111,23 | 109,56 | 109,74 | -0,80% | 5.926.901,00 |
| 24.09.2026 | 111,61 | 111,98 | 110,12 | 110,63 | -0,15% | 7.453.523,00 |
| 23.09.2026 | 112,00 | 112,28 | 110,59 | 110,80 | -4,74% | 12.223.741,00 |
| 22.09.2026 | 120,15 | 120,40 | 116,06 | 116,31 | 0,48% | 14.786.015,00 |
| 21.09.2026 | 115,12 | 116,20 | 113,35 | 115,75 | 2,22% | 9.540.664,00 |
| 18.09.2026 | 110,99 | 113,77 | 110,85 | 113,24 | 4,33% | 13.250.900,00 |
| 17.09.2026 | 107,97 | 109,14 | 107,31 | 108,54 | 1,18% | 8.725.550,00 |
| 16.09.2026 | 108,60 | 108,63 | 106,64 | 107,27 | -1,89% | 7.345.873,00 |
| 15.09.2026 | 109,76 | 111,25 | 109,28 | 109,34 | 0,10% | 7.768.638,00 |
| 14.09.2026 | 108,28 | 110,44 | 107,83 | 109,23 | -0,06% | 6.946.666,00 |
| 11.09.2026 | 109,59 | 110,69 | 109,00 | 109,30 | 0,68% | 5.943.712,00 |
| 10.09.2026 | 108,63 | 109,19 | 107,72 | 108,56 | -0,77% | 6.616.093,00 |
| 09.09.2026 | 111,69 | 111,80 | 109,39 | 109,40 | -2,89% | 9.100.923,00 |
| 08.09.2026 | 112,56 | 113,12 | 111,27 | 112,66 | -0,51% | 6.965.707,00 |