100,700€
1,41%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 99,30 | 103,60 | 99,30 | 100,70 | 1,41% | 490,00 |
| 03.10.2024 | 104,40 | 104,40 | 97,85 | 99,30 | -4,89% | 1.273,00 |
| 02.10.2024 | 99,75 | 108,80 | 99,65 | 104,40 | 4,66% | 3.429,00 |
| 01.10.2024 | 94,70 | 99,75 | 93,80 | 99,75 | 5,33% | 761,00 |
| 30.09.2024 | 94,35 | 99,30 | 94,25 | 94,70 | 0,48% | 2.666,00 |
| 27.09.2024 | 91,55 | 96,15 | 90,95 | 94,25 | 2,95% | 1.195,00 |
| 26.09.2024 | 87,05 | 93,75 | 86,75 | 91,55 | 8,41% | 2.354,00 |
| 25.09.2024 | 83,15 | 85,75 | 81,20 | 84,45 | -0,35% | 764,00 |
| 24.09.2024 | 79,35 | 84,95 | 79,35 | 84,75 | 6,81% | 1.003,00 |
| 23.09.2024 | 77,25 | 80,50 | 77,25 | 79,35 | 2,72% | 136,00 |
| 20.09.2024 | 77,90 | 78,50 | 77,25 | 77,25 | -0,83% | 47,00 |
| 19.09.2024 | 76,20 | 79,10 | 76,20 | 77,90 | 2,23% | 102,00 |
| 18.09.2024 | 76,75 | 77,15 | 75,70 | 76,20 | -0,65% | 104,00 |
| 17.09.2024 | 75,50 | 77,95 | 75,50 | 76,70 | 1,59% | 87,00 |
| 16.09.2024 | 75,50 | 76,45 | 75,40 | 75,50 | 0,00% | 181,00 |
| 13.09.2024 | 76,00 | 76,20 | 74,75 | 75,50 | -0,53% | 66,00 |
| 12.09.2024 | 76,20 | 76,75 | 75,45 | 75,90 | -0,39% | 1.581,00 |
| 11.09.2024 | 74,40 | 76,60 | 73,90 | 76,20 | 2,42% | 37,00 |
| 10.09.2024 | 73,95 | 75,15 | 73,30 | 74,40 | 0,61% | 42,00 |
| 09.09.2024 | 73,10 | 74,20 | 73,00 | 73,95 | 1,16% | 124,00 |
| 06.09.2024 | 74,50 | 75,25 | 72,95 | 73,10 | -1,88% | 397,00 |
| 05.09.2024 | 74,40 | 75,45 | 73,25 | 74,50 | 0,13% | 32,00 |
| 04.09.2024 | 75,50 | 75,60 | 74,15 | 74,40 | -1,46% | 253,00 |
| 03.09.2024 | 76,50 | 76,50 | 74,75 | 75,50 | -1,31% | 95,00 |
| 02.09.2024 | 76,60 | 76,65 | 75,90 | 76,50 | -0,13% | 253,00 |
| 30.08.2024 | 75,60 | 77,90 | 75,60 | 76,60 | 1,32% | 100,00 |
| 29.08.2024 | 74,50 | 75,90 | 74,50 | 75,60 | 2,02% | 271,00 |
| 28.08.2024 | 75,90 | 76,00 | 73,80 | 74,10 | -2,37% | 67,00 |
| 27.08.2024 | 77,30 | 78,25 | 75,90 | 75,90 | -1,81% | 1.068,00 |
| 26.08.2024 | 76,60 | 78,40 | 75,95 | 77,30 | 0,91% | 164,00 |
| 23.08.2024 | 77,25 | 77,40 | 75,30 | 76,60 | -0,84% | 144,00 |
| 22.08.2024 | 79,25 | 81,80 | 76,40 | 77,25 | -3,98% | 1.235,00 |
| 21.08.2024 | 79,05 | 80,75 | 78,10 | 80,45 | 1,77% | 103,00 |
| 20.08.2024 | 81,30 | 81,30 | 78,95 | 79,05 | -2,77% | 1.196,00 |
| 19.08.2024 | 80,60 | 81,85 | 79,80 | 81,30 | 0,87% | 52,00 |
| 16.08.2024 | 78,35 | 80,80 | 78,15 | 80,60 | 2,87% | 155,00 |
| 15.08.2024 | 76,20 | 79,20 | 75,80 | 78,35 | 2,82% | 76,00 |
| 14.08.2024 | 76,80 | 78,00 | 75,55 | 76,20 | -2,81% | 96,00 |
| 13.08.2024 | 77,90 | 78,65 | 77,30 | 78,40 | 0,64% | 30,00 |
| 12.08.2024 | 78,00 | 78,70 | 77,30 | 77,90 | -0,13% | 13,00 |
| 09.08.2024 | 78,80 | 79,05 | 77,50 | 78,00 | -1,58% | 117,00 |
| 08.08.2024 | 75,10 | 79,65 | 75,10 | 79,25 | 5,53% | 239,00 |
| 07.08.2024 | 76,00 | 77,40 | 74,85 | 75,10 | -1,18% | 200,00 |
| 06.08.2024 | 75,10 | 76,80 | 74,50 | 76,00 | 1,20% | 415,00 |
| 05.08.2024 | 76,25 | 76,25 | 72,25 | 75,10 | -2,66% | 900,00 |
| 02.08.2024 | 80,10 | 80,10 | 75,95 | 77,15 | -3,68% | 171,00 |
| 01.08.2024 | 81,35 | 81,95 | 79,95 | 80,10 | -2,14% | 181,00 |
| 31.07.2024 | 82,10 | 83,50 | 81,80 | 81,85 | -0,30% | 20,00 |
| 30.07.2024 | 83,55 | 83,55 | 81,65 | 82,10 | -1,74% | 53,00 |
| 29.07.2024 | 82,55 | 83,75 | 82,00 | 83,55 | 1,95% | 743,00 |
| 26.07.2024 | 81,00 | 82,25 | 80,50 | 81,95 | 1,17% | 20,00 |
| 25.07.2024 | 81,90 | 82,35 | 80,10 | 81,00 | -1,10% | 12,00 |
| 24.07.2024 | 83,25 | 83,65 | 81,55 | 81,90 | -1,62% | 44,00 |
| 23.07.2024 | 84,75 | 84,75 | 82,75 | 83,25 | -1,77% | 154,00 |
| 22.07.2024 | 83,10 | 85,05 | 83,10 | 84,75 | 1,99% | 731,00 |
| 19.07.2024 | 83,45 | 83,60 | 81,95 | 83,10 | -0,42% | 105,00 |
| 18.07.2024 | 83,30 | 84,80 | 82,85 | 83,45 | 0,18% | 58,00 |
| 17.07.2024 | 85,95 | 86,55 | 82,95 | 83,30 | -3,08% | 339,00 |
| 16.07.2024 | 85,50 | 87,00 | 84,50 | 85,95 | 0,53% | 55,00 |
| 15.07.2024 | 88,05 | 88,85 | 84,05 | 85,50 | -5,84% | 772,00 |
| 12.07.2024 | 92,65 | 96,10 | 90,55 | 90,80 | -2,00% | 423,00 |
| 11.07.2024 | 90,45 | 95,80 | 90,45 | 92,65 | 2,43% | 2.149,00 |
| 10.07.2024 | 88,20 | 93,55 | 88,20 | 90,45 | 2,55% | 642,00 |
| 09.07.2024 | 81,25 | 89,00 | 80,75 | 88,20 | 8,55% | 217,00 |
| 08.07.2024 | 82,10 | 82,15 | 80,25 | 81,25 | -1,04% | 1.267,00 |
| 05.07.2024 | 81,55 | 82,40 | 81,20 | 82,10 | -1,08% | 227,00 |
| 04.07.2024 | 83,55 | 83,55 | 82,45 | 83,00 | -0,66% | 34,00 |
| 03.07.2024 | 82,05 | 83,60 | 81,60 | 83,55 | 3,40% | 442,00 |
| 02.07.2024 | 80,40 | 81,25 | 79,35 | 80,80 | 0,37% | 1.065,00 |
| 01.07.2024 | 80,70 | 81,55 | 80,10 | 80,50 | -0,25% | 505,00 |
| 28.06.2024 | 81,40 | 82,20 | 80,70 | 80,70 | -0,86% | 380,00 |
| 27.06.2024 | 82,60 | 82,80 | 81,35 | 81,40 | -1,45% | 1.898,00 |
| 26.06.2024 | 82,65 | 84,00 | 82,45 | 82,60 | -0,06% | 178,00 |
| 25.06.2024 | 82,85 | 83,25 | 82,50 | 82,65 | -0,06% | 65,00 |
| 24.06.2024 | 82,85 | 83,60 | 81,90 | 82,70 | -0,18% | 515,00 |
| 21.06.2024 | 83,05 | 83,85 | 82,60 | 82,85 | -0,12% | 968,00 |
| 20.06.2024 | 84,85 | 85,45 | 82,65 | 82,95 | -4,38% | 795,00 |
| 19.06.2024 | 84,60 | 87,15 | 84,60 | 86,75 | 2,54% | 1.061,00 |
| 18.06.2024 | 85,20 | 85,20 | 84,05 | 84,60 | -0,70% | 149,00 |
| 17.06.2024 | 85,95 | 86,85 | 84,65 | 85,20 | -0,87% | 730,00 |
| 14.06.2024 | 87,55 | 88,25 | 85,80 | 85,95 | -1,83% | 263,00 |
| 13.06.2024 | 87,30 | 89,40 | 87,15 | 87,55 | 0,29% | 1.151,00 |
| 12.06.2024 | 87,45 | 88,05 | 86,45 | 87,30 | -0,17% | 1.059,00 |
| 11.06.2024 | 88,75 | 89,10 | 87,05 | 87,45 | -1,46% | 842,00 |
| 10.06.2024 | 88,85 | 89,70 | 88,25 | 88,75 | 0,00% | 80,00 |
| 07.06.2024 | 89,50 | 90,00 | 88,55 | 88,75 | -1,00% | 284,00 |
| 06.06.2024 | 89,70 | 90,00 | 88,75 | 89,65 | 0,11% | 423,00 |
| 05.06.2024 | 87,15 | 89,55 | 87,15 | 89,55 | 2,75% | 710,00 |
| 04.06.2024 | 87,80 | 88,95 | 87,05 | 87,15 | -0,74% | 486,00 |
| 03.06.2024 | 89,65 | 90,60 | 87,35 | 87,80 | -2,06% | 1.694,00 |
| 31.05.2024 | 90,45 | 90,80 | 88,65 | 89,65 | -1,86% | 2.512,00 |
| 30.05.2024 | 91,05 | 91,70 | 89,75 | 91,35 | 0,33% | 668,00 |
| 29.05.2024 | 91,75 | 91,75 | 89,85 | 91,05 | -0,76% | 1.259,00 |
| 28.05.2024 | 93,45 | 93,50 | 91,45 | 91,75 | -1,82% | 327,00 |
| 27.05.2024 | 92,40 | 93,60 | 91,55 | 93,45 | 1,14% | 2.883,00 |
| 24.05.2024 | 93,80 | 93,80 | 92,25 | 92,40 | -1,49% | 787,00 |
| 23.05.2024 | 94,70 | 96,00 | 93,35 | 93,80 | -0,95% | 632,00 |
| 22.05.2024 | 96,90 | 96,90 | 94,55 | 94,70 | -2,27% | 2.124,00 |
| 21.05.2024 | 100,20 | 100,20 | 96,35 | 96,90 | -3,29% | 874,00 |
| 20.05.2024 | 101,60 | 101,60 | 99,80 | 100,20 | -1,38% | 848,00 |