97,950€
2,89%
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 | 95,50 | 98,15 | 94,80 | 98,00 | 2,94% | 2.392,00 |
| 05.11.2026 | 98,20 | 99,85 | 93,30 | 95,20 | 1,44% | 7.245,00 |
| 04.11.2026 | 91,10 | 95,90 | 91,00 | 93,85 | 4,22% | 5.147,00 |
| 03.11.2026 | 90,40 | 91,80 | 89,20 | 90,05 | -0,83% | 3.729,00 |
| 02.11.2026 | 90,85 | 92,80 | 90,10 | 90,80 | 3,48% | 3.786,00 |
| 30.10.2026 | 88,60 | 88,95 | 87,30 | 87,75 | -0,17% | 2.973,00 |
| 29.10.2026 | 88,25 | 90,10 | 87,80 | 87,90 | -2,06% | 2.915,00 |
| 28.10.2026 | 90,50 | 91,35 | 89,45 | 89,75 | -0,44% | 2.395,00 |
| 27.10.2026 | 88,90 | 90,15 | 88,50 | 90,15 | 0,56% | 3.697,00 |
| 26.10.2026 | 89,10 | 90,25 | 89,00 | 89,65 | 0,67% | 1.405,00 |
| 23.10.2026 | 89,10 | 89,95 | 88,55 | 89,05 | -1,66% | 3.562,00 |
| 22.10.2026 | 88,40 | 92,30 | 88,05 | 90,55 | -2,58% | 12.281,00 |
| 21.10.2026 | 95,65 | 95,75 | 92,30 | 92,95 | -3,93% | 8.543,00 |
| 20.10.2026 | 95,30 | 97,25 | 95,00 | 96,75 | -0,21% | 1.301,00 |
| 19.10.2026 | 98,10 | 98,85 | 96,60 | 96,95 | -0,31% | 1.187,00 |
| 16.10.2026 | 99,60 | 99,85 | 96,60 | 97,25 | -1,92% | 1.603,00 |
| 15.10.2026 | 99,05 | 99,25 | 98,80 | 99,15 | -0,10% | 143,00 |
| 14.10.2026 | 101,70 | 101,70 | 98,80 | 99,25 | 0,30% | 2.579,00 |
| 13.10.2026 | 98,10 | 100,05 | 97,40 | 98,95 | -0,30% | 3.491,00 |
| 12.10.2026 | 98,80 | 99,50 | 97,95 | 99,25 | 0,00% | 1.412,00 |
| 09.10.2026 | 96,75 | 99,50 | 96,70 | 99,25 | 5,42% | 5.196,00 |
| 08.10.2026 | 95,85 | 97,70 | 93,50 | 94,15 | -1,67% | 5.849,00 |
| 07.10.2026 | 95,60 | 96,35 | 95,00 | 95,75 | -1,34% | 2.423,00 |
| 06.10.2026 | 98,70 | 98,70 | 96,00 | 97,05 | -1,82% | 4.663,00 |
| 05.10.2026 | 96,00 | 99,25 | 95,60 | 98,85 | 4,99% | 5.034,00 |
| 02.10.2026 | 94,45 | 94,90 | 93,40 | 94,15 | -1,67% | 8.845,00 |
| 01.10.2026 | 95,70 | 97,10 | 95,00 | 95,75 | 0,74% | 3.291,00 |
| 30.09.2026 | 95,65 | 96,05 | 94,85 | 95,05 | 0,00% | 1.622,00 |
| 29.09.2026 | 95,05 | 96,20 | 94,85 | 95,05 | -0,63% | 4.479,00 |
| 28.09.2026 | 96,15 | 96,95 | 95,65 | 95,65 | -0,73% | 3.795,00 |
| 25.09.2026 | 96,65 | 97,70 | 96,10 | 96,35 | -1,03% | 2.335,00 |
| 24.09.2026 | 99,15 | 99,15 | 96,85 | 97,35 | -0,26% | 3.710,00 |
| 23.09.2026 | 98,75 | 99,00 | 97,20 | 97,60 | -4,03% | 8.495,00 |
| 22.09.2026 | 102,50 | 105,30 | 101,50 | 101,70 | 0,59% | 8.885,00 |
| 21.09.2026 | 99,20 | 101,30 | 98,75 | 101,10 | 2,17% | 6.405,00 |
| 18.09.2026 | 97,35 | 99,20 | 96,65 | 98,95 | 4,60% | 3.670,00 |
| 17.09.2026 | 93,10 | 95,10 | 93,10 | 94,60 | 1,28% | 3.883,00 |
| 16.09.2026 | 94,30 | 94,50 | 92,95 | 93,40 | -1,53% | 4.897,00 |
| 15.09.2026 | 95,10 | 96,30 | 94,60 | 94,85 | 0,32% | 2.983,00 |
| 14.09.2026 | 93,35 | 95,50 | 93,15 | 94,55 | 0,16% | 5.212,00 |
| 11.09.2026 | 94,10 | 95,35 | 93,95 | 94,40 | 0,85% | 1.636,00 |
| 10.09.2026 | 92,95 | 93,95 | 92,75 | 93,60 | -0,64% | 4.096,00 |
| 09.09.2026 | 96,25 | 96,50 | 94,05 | 94,20 | -2,79% | 2.534,00 |
| 08.09.2026 | 96,50 | 97,30 | 95,70 | 96,90 | -0,31% | 6.329,00 |
| 07.09.2026 | 96,55 | 97,25 | 96,35 | 97,20 | -0,26% | 2.653,00 |
| 04.09.2026 | 96,85 | 97,75 | 96,35 | 97,45 | 1,40% | 4.225,00 |
| 03.09.2026 | 95,30 | 96,40 | 93,85 | 96,10 | -0,41% | 5.887,00 |
| 02.09.2026 | 96,30 | 97,45 | 96,25 | 96,50 | -0,82% | 2.879,00 |
| 01.09.2026 | 96,95 | 98,15 | 96,30 | 97,30 | -1,02% | 5.639,00 |
| 31.08.2026 | 99,70 | 100,70 | 98,05 | 98,30 | -4,00% | 6.314,00 |
| 28.08.2026 | 99,75 | 103,00 | 99,55 | 102,40 | 2,71% | 5.223,00 |
| 27.08.2026 | 102,10 | 102,30 | 98,75 | 99,70 | -3,11% | 12.094,00 |
| 26.08.2026 | 101,60 | 104,30 | 101,50 | 102,90 | 0,68% | 3.805,00 |
| 25.08.2026 | 99,95 | 104,10 | 99,40 | 102,20 | 0,59% | 5.367,00 |
| 24.08.2026 | 98,00 | 103,30 | 97,35 | 101,60 | -0,78% | 8.856,00 |
| 21.08.2026 | 107,20 | 108,40 | 102,10 | 102,40 | -8,33% | 11.508,00 |
| 20.08.2026 | 106,50 | 111,90 | 106,30 | 111,70 | 1,18% | 3.431,00 |
| 19.08.2026 | 109,30 | 111,00 | 108,90 | 110,40 | -2,56% | 4.199,00 |
| 05.05.2026 | 114,60 | 115,60 | 113,10 | 113,30 | -0,96% | 3.851,00 |
| 04.05.2026 | 115,50 | 116,30 | 113,30 | 114,40 | 1,60% | 14.284,00 |
| 30.04.2026 | 110,80 | 113,10 | 110,10 | 112,60 | 0,99% | 6.648,00 |
| 29.04.2026 | 113,40 | 113,90 | 111,30 | 111,50 | -0,45% | 4.593,00 |
| 28.04.2026 | 111,40 | 112,00 | 110,10 | 112,00 | -0,97% | 2.559,00 |
| 27.04.2026 | 114,00 | 114,20 | 112,50 | 113,10 | -2,58% | 9.533,00 |
| 24.04.2026 | 115,00 | 116,30 | 112,70 | 116,10 | 3,02% | 9.726,00 |
| 23.04.2026 | 113,80 | 114,90 | 111,10 | 112,70 | -3,26% | 26.115,00 |
| 22.04.2026 | 114,10 | 117,80 | 114,10 | 116,50 | 0,34% | 10.420,00 |
| 21.04.2026 | 118,50 | 119,20 | 114,70 | 116,10 | -2,27% | 3.905,00 |
| 20.04.2026 | 117,80 | 119,70 | 117,80 | 118,80 | -0,92% | 3.547,00 |
| 17.04.2026 | 118,40 | 121,50 | 117,50 | 119,90 | 1,87% | 8.800,00 |
| 16.04.2026 | 117,10 | 119,50 | 115,30 | 117,70 | 3,88% | 13.229,00 |
| 15.04.2026 | 111,60 | 113,30 | 111,30 | 113,30 | 1,61% | 10.867,00 |
| 14.04.2026 | 107,30 | 112,50 | 107,30 | 111,50 | 2,29% | 11.905,00 |
| 13.04.2026 | 107,80 | 109,00 | 107,20 | 109,00 | 0,09% | 1.757,00 |
| 10.04.2026 | 110,70 | 110,80 | 108,50 | 108,90 | -0,18% | 4.860,00 |
| 09.04.2026 | 108,00 | 109,30 | 106,10 | 109,10 | 1,39% | 6.789,00 |
| 08.04.2026 | 110,90 | 111,00 | 106,90 | 107,60 | 4,16% | 9.670,00 |
| 07.04.2026 | 105,80 | 106,00 | 101,90 | 103,30 | -2,27% | 6.703,00 |
| 02.04.2026 | 104,20 | 106,30 | 103,90 | 105,70 | -0,94% | 4.173,00 |
| 01.04.2026 | 108,50 | 109,50 | 106,30 | 106,70 | -1,84% | 5.495,00 |
| 31.03.2026 | 106,00 | 108,90 | 105,40 | 108,70 | 2,74% | 8.887,00 |
| 30.03.2026 | 106,90 | 107,90 | 105,60 | 105,80 | -0,75% | 6.028,00 |
| 27.03.2026 | 108,80 | 109,00 | 106,10 | 106,60 | -2,11% | 5.134,00 |
| 26.03.2026 | 109,30 | 110,10 | 108,10 | 108,90 | -3,03% | 5.918,00 |
| 25.03.2026 | 112,70 | 114,10 | 110,90 | 112,30 | 3,31% | 7.034,00 |
| 24.03.2026 | 108,20 | 109,10 | 106,90 | 108,70 | 0,09% | 6.916,00 |
| 23.03.2026 | 104,80 | 109,50 | 104,60 | 108,60 | 2,16% | 11.447,00 |
| 20.03.2026 | 108,70 | 109,50 | 105,70 | 106,30 | -1,76% | 7.814,00 |
| 19.03.2026 | 117,40 | 117,70 | 105,50 | 108,20 | -7,76% | 19.583,00 |
| 18.03.2026 | 122,40 | 123,30 | 117,10 | 117,30 | -1,01% | 13.568,00 |
| 17.03.2026 | 120,30 | 120,70 | 117,90 | 118,50 | -0,67% | 8.344,00 |
| 16.03.2026 | 120,40 | 121,80 | 118,50 | 119,30 | 0,76% | 4.236,00 |
| 13.03.2026 | 118,10 | 119,30 | 117,50 | 118,40 | 1,54% | 5.150,00 |
| 12.03.2026 | 116,00 | 117,70 | 115,90 | 116,60 | -1,19% | 3.892,00 |
| 11.03.2026 | 117,40 | 118,00 | 116,30 | 118,00 | -0,42% | 9.619,00 |
| 10.03.2026 | 117,40 | 119,50 | 115,70 | 118,50 | 3,86% | 7.236,00 |
| 09.03.2026 | 112,70 | 114,50 | 111,30 | 114,10 | 1,42% | 13.542,00 |
| 06.03.2026 | 115,60 | 115,80 | 111,50 | 112,50 | 0,45% | 21.751,00 |
| 05.03.2026 | 111,20 | 113,30 | 110,80 | 112,00 | -2,44% | 14.994,00 |
| 04.03.2026 | 113,70 | 116,90 | 113,40 | 114,80 | -1,63% | 6.988,00 |