80,150€
0,63%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 79,70 | 80,90 | 79,70 | 80,20 | 0,69% | 626,00 |
| 15.05.2025 | 81,75 | 81,95 | 79,00 | 79,65 | -3,92% | 1.264,00 |
| 14.05.2025 | 81,50 | 84,35 | 81,50 | 82,90 | 1,66% | 483,00 |
| 13.05.2025 | 82,20 | 82,40 | 80,35 | 81,55 | -0,79% | 925,00 |
| 12.05.2025 | 77,15 | 82,80 | 77,15 | 82,20 | 6,61% | 678,00 |
| 09.05.2025 | 78,10 | 78,50 | 76,75 | 77,10 | -1,22% | 34,00 |
| 08.05.2025 | 76,70 | 78,65 | 76,65 | 78,05 | 1,69% | 76,00 |
| 07.05.2025 | 80,25 | 80,50 | 75,65 | 76,75 | -4,30% | 372,00 |
| 06.05.2025 | 79,80 | 81,30 | 79,30 | 80,20 | 0,50% | 855,00 |
| 05.05.2025 | 79,60 | 80,45 | 78,20 | 79,80 | 0,25% | 800,00 |
| 02.05.2025 | 77,50 | 80,50 | 77,50 | 79,60 | 2,71% | 709,00 |
| 30.04.2025 | 78,60 | 78,90 | 76,55 | 77,50 | -1,40% | 304,00 |
| 29.04.2025 | 79,10 | 79,10 | 77,40 | 78,60 | -0,63% | 560,00 |
| 28.04.2025 | 79,90 | 79,90 | 78,30 | 79,10 | -1,06% | 236,00 |
| 25.04.2025 | 78,60 | 81,30 | 78,60 | 79,95 | 1,65% | 643,00 |
| 24.04.2025 | 77,25 | 79,00 | 75,90 | 78,65 | 1,75% | 640,00 |
| 23.04.2025 | 74,50 | 78,50 | 74,50 | 77,30 | 3,83% | 315,00 |
| 22.04.2025 | 75,10 | 75,30 | 72,95 | 74,45 | 2,48% | 1.041,00 |
| 17.04.2025 | 75,10 | 75,15 | 72,50 | 72,65 | 0,21% | 556,00 |
| 16.04.2025 | 72,70 | 73,90 | 71,85 | 72,50 | -3,40% | 800,00 |
| 15.04.2025 | 74,60 | 75,40 | 74,00 | 75,05 | -0,07% | 128,00 |
| 14.04.2025 | 74,30 | 76,55 | 72,95 | 75,10 | 3,02% | 997,00 |
| 11.04.2025 | 72,25 | 74,00 | 69,50 | 72,90 | 3,85% | 3.354,00 |
| 10.04.2025 | 74,20 | 76,10 | 69,60 | 70,20 | -5,14% | 2.035,00 |
| 09.04.2025 | 70,15 | 74,25 | 66,55 | 74,00 | 5,49% | 1.458,00 |
| 08.04.2025 | 73,10 | 75,20 | 68,90 | 70,15 | -4,10% | 656,00 |
| 07.04.2025 | 71,70 | 76,55 | 69,10 | 73,15 | -2,73% | 2.037,00 |
| 04.04.2025 | 81,50 | 81,50 | 71,80 | 75,20 | -7,73% | 1.879,00 |
| 03.04.2025 | 84,90 | 84,90 | 79,60 | 81,50 | -3,83% | 1.373,00 |
| 02.04.2025 | 84,90 | 85,75 | 84,00 | 84,75 | -0,18% | 106,00 |
| 01.04.2025 | 85,90 | 86,85 | 83,95 | 84,90 | -0,29% | 143,00 |
| 31.03.2025 | 85,90 | 85,90 | 83,55 | 85,15 | -0,87% | 1.052,00 |
| 28.03.2025 | 91,10 | 91,10 | 85,75 | 85,90 | -5,71% | 2.759,00 |
| 27.03.2025 | 91,10 | 92,25 | 90,45 | 91,10 | 0,00% | 278,00 |
| 26.03.2025 | 88,60 | 91,95 | 88,60 | 91,10 | 2,82% | 153,00 |
| 25.03.2025 | 88,80 | 90,40 | 87,45 | 88,60 | -0,17% | 198,00 |
| 24.03.2025 | 87,70 | 89,15 | 87,25 | 88,75 | 1,20% | 2.062,00 |
| 21.03.2025 | 86,85 | 88,30 | 85,95 | 87,70 | 0,92% | 339,00 |
| 20.03.2025 | 90,35 | 90,35 | 86,70 | 86,90 | -3,82% | 1.653,00 |
| 19.03.2025 | 94,00 | 94,00 | 89,60 | 90,35 | -3,88% | 1.612,00 |
| 18.03.2025 | 93,55 | 97,90 | 93,20 | 94,00 | 0,59% | 3.058,00 |
| 17.03.2025 | 86,25 | 94,35 | 86,25 | 93,45 | 8,35% | 4.125,00 |
| 14.03.2025 | 87,65 | 88,05 | 85,80 | 86,25 | -1,37% | 336,00 |
| 13.03.2025 | 84,70 | 88,80 | 84,05 | 87,45 | 3,25% | 3.184,00 |
| 12.03.2025 | 86,75 | 86,75 | 82,40 | 84,70 | -2,36% | 1.724,00 |
| 11.03.2025 | 85,45 | 88,90 | 85,20 | 86,75 | 1,52% | 334,00 |
| 10.03.2025 | 87,45 | 88,45 | 84,90 | 85,45 | -2,29% | 865,00 |
| 07.03.2025 | 86,50 | 88,25 | 84,95 | 87,45 | 1,22% | 738,00 |
| 06.03.2025 | 85,20 | 87,15 | 84,30 | 86,40 | 1,41% | 1.150,00 |
| 05.03.2025 | 84,25 | 85,30 | 83,25 | 85,20 | 3,78% | 2.250,00 |
| 04.03.2025 | 80,45 | 83,60 | 80,45 | 82,10 | 2,11% | 1.242,00 |
| 03.03.2025 | 83,30 | 83,30 | 80,15 | 80,40 | -3,48% | 1.892,00 |
| 28.02.2025 | 84,90 | 84,90 | 81,70 | 83,30 | -1,83% | 2.309,00 |
| 27.02.2025 | 84,95 | 86,85 | 83,75 | 84,85 | -0,12% | 1.309,00 |
| 26.02.2025 | 87,55 | 87,85 | 84,40 | 84,95 | 0,30% | 1.051,00 |
| 25.02.2025 | 83,95 | 85,20 | 82,80 | 84,70 | 0,95% | 2.287,00 |
| 24.02.2025 | 87,25 | 88,40 | 83,05 | 83,90 | -3,73% | 2.115,00 |
| 21.02.2025 | 85,35 | 91,35 | 85,35 | 87,15 | 2,11% | 1.726,00 |
| 20.02.2025 | 84,45 | 88,70 | 83,75 | 85,35 | 1,13% | 2.284,00 |
| 19.02.2025 | 86,35 | 87,35 | 83,45 | 84,40 | -2,37% | 1.784,00 |
| 18.02.2025 | 91,90 | 92,15 | 85,75 | 86,45 | -6,24% | 4.228,00 |
| 17.02.2025 | 92,90 | 92,90 | 87,40 | 92,20 | -0,75% | 2.780,00 |
| 14.02.2025 | 92,35 | 95,80 | 91,60 | 92,90 | 0,65% | 1.822,00 |
| 13.02.2025 | 89,90 | 96,90 | 89,90 | 92,30 | 2,67% | 1.474,00 |
| 12.02.2025 | 86,35 | 90,85 | 85,75 | 89,90 | 4,17% | 2.122,00 |
| 11.02.2025 | 91,05 | 91,05 | 85,40 | 86,30 | -5,27% | 805,00 |
| 10.02.2025 | 86,50 | 91,40 | 86,50 | 91,10 | 5,32% | 2.379,00 |
| 07.02.2025 | 85,45 | 88,25 | 84,55 | 86,50 | 1,29% | 413,00 |
| 06.02.2025 | 85,20 | 86,65 | 84,50 | 85,40 | 0,29% | 1.037,00 |
| 05.02.2025 | 89,45 | 89,45 | 85,00 | 85,15 | -4,75% | 423,00 |
| 04.02.2025 | 85,20 | 90,80 | 85,20 | 89,40 | 4,99% | 1.207,00 |
| 03.02.2025 | 86,80 | 87,75 | 83,30 | 85,15 | -2,41% | 730,00 |
| 31.01.2025 | 91,35 | 91,75 | 86,80 | 87,25 | -4,33% | 1.227,00 |
| 30.01.2025 | 86,15 | 92,20 | 85,65 | 91,20 | 5,80% | 611,00 |
| 29.01.2025 | 87,95 | 89,75 | 86,15 | 86,20 | -1,88% | 1.045,00 |
| 28.01.2025 | 84,45 | 87,90 | 83,95 | 87,85 | 4,03% | 355,00 |
| 27.01.2025 | 82,45 | 85,90 | 82,45 | 84,45 | 2,55% | 1.516,00 |
| 24.01.2025 | 79,30 | 82,80 | 79,05 | 82,35 | 3,98% | 338,00 |
| 23.01.2025 | 79,80 | 79,80 | 78,35 | 79,20 | -0,56% | 113,00 |
| 22.01.2025 | 80,45 | 80,45 | 78,40 | 79,65 | -0,87% | 450,00 |
| 21.01.2025 | 80,55 | 81,35 | 78,95 | 80,35 | -0,06% | 153,00 |
| 20.01.2025 | 80,80 | 81,05 | 80,30 | 80,40 | -0,43% | 584,00 |
| 17.01.2025 | 78,50 | 81,45 | 78,30 | 80,75 | 2,93% | 482,00 |
| 16.01.2025 | 79,20 | 79,50 | 78,15 | 78,45 | -0,88% | 71,00 |
| 15.01.2025 | 77,40 | 79,30 | 77,40 | 79,15 | 2,33% | 557,00 |
| 14.01.2025 | 77,90 | 78,20 | 77,20 | 77,35 | 1,11% | 200,00 |
| 13.01.2025 | 75,70 | 77,25 | 75,65 | 76,50 | 1,26% | 907,00 |
| 10.01.2025 | 79,30 | 79,30 | 75,55 | 75,55 | -4,61% | 537,00 |
| 09.01.2025 | 79,00 | 79,30 | 78,75 | 79,20 | 0,32% | 81,00 |
| 08.01.2025 | 79,95 | 79,95 | 78,25 | 78,95 | -1,19% | 776,00 |
| 07.01.2025 | 80,65 | 80,65 | 78,75 | 79,90 | -0,50% | 778,00 |
| 06.01.2025 | 81,55 | 82,75 | 80,10 | 80,30 | -1,41% | 357,00 |
| 03.01.2025 | 80,65 | 81,50 | 80,40 | 81,45 | 1,12% | 862,00 |
| 02.01.2025 | 82,55 | 82,55 | 80,00 | 80,55 | -2,42% | 999,00 |
| 30.12.2024 | 83,05 | 83,35 | 82,50 | 82,55 | -0,36% | 187,00 |
| 27.12.2024 | 85,05 | 85,05 | 82,35 | 82,85 | -2,59% | 417,00 |
| 23.12.2024 | 82,30 | 85,50 | 82,30 | 85,05 | 3,47% | 616,00 |
| 20.12.2024 | 82,45 | 82,45 | 80,55 | 82,20 | -0,30% | 3.182,00 |
| 19.12.2024 | 85,25 | 85,25 | 81,50 | 82,45 | -3,28% | 1.044,00 |
| 18.12.2024 | 85,90 | 86,45 | 84,85 | 85,25 | -0,76% | 261,00 |