87,450€
1,22%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 17.12.2024 | 84,10 | 86,15 | 83,95 | 85,90 | 2,14% | 233,00 |
| 16.12.2024 | 86,50 | 86,50 | 84,05 | 84,10 | -2,77% | 198,00 |
| 13.12.2024 | 86,35 | 86,65 | 85,15 | 86,50 | 0,23% | 429,00 |
| 12.12.2024 | 86,25 | 86,55 | 84,00 | 86,30 | 1,29% | 812,00 |
| 11.12.2024 | 84,70 | 85,30 | 83,30 | 85,20 | 0,59% | 343,00 |
| 10.12.2024 | 88,15 | 88,15 | 83,35 | 84,70 | -3,91% | 577,00 |
| 09.12.2024 | 81,90 | 90,35 | 81,75 | 88,15 | 7,63% | 1.932,00 |
| 06.12.2024 | 81,05 | 83,05 | 81,05 | 81,90 | 1,05% | 353,00 |
| 05.12.2024 | 80,55 | 82,45 | 80,55 | 81,05 | 0,62% | 41,00 |
| 04.12.2024 | 81,95 | 82,40 | 80,05 | 80,55 | -1,59% | 1.175,00 |
| 03.12.2024 | 82,40 | 82,90 | 81,55 | 81,85 | -0,67% | 600,00 |
| 02.12.2024 | 80,20 | 82,50 | 80,20 | 82,40 | 2,74% | 836,00 |
| 29.11.2024 | 79,00 | 80,70 | 78,75 | 80,20 | 1,78% | 34,00 |
| 28.11.2024 | 80,30 | 80,30 | 78,10 | 78,80 | -1,87% | 513,00 |
| 27.11.2024 | 79,65 | 81,20 | 79,45 | 80,30 | 0,82% | 59,00 |
| 26.11.2024 | 78,80 | 80,60 | 78,80 | 79,65 | 1,08% | 358,00 |
| 25.11.2024 | 77,05 | 79,10 | 76,15 | 78,80 | 2,27% | 586,00 |
| 22.11.2024 | 77,90 | 77,90 | 74,50 | 77,05 | -1,09% | 492,00 |
| 21.11.2024 | 82,25 | 83,50 | 76,40 | 77,90 | -5,29% | 1.206,00 |
| 20.11.2024 | 81,10 | 82,55 | 81,10 | 82,25 | 1,42% | 288,00 |
| 19.11.2024 | 80,60 | 81,30 | 80,20 | 81,10 | 0,62% | 75,00 |
| 18.11.2024 | 80,30 | 81,00 | 79,30 | 80,60 | 0,37% | 415,00 |
| 15.11.2024 | 79,85 | 81,75 | 79,55 | 80,30 | 0,56% | 167,00 |
| 14.11.2024 | 79,95 | 79,95 | 78,70 | 79,85 | -0,13% | 275,00 |
| 13.11.2024 | 79,85 | 81,20 | 79,55 | 79,95 | 0,13% | 951,00 |
| 12.11.2024 | 82,80 | 82,80 | 79,50 | 79,85 | -3,56% | 494,00 |
| 11.11.2024 | 83,05 | 84,35 | 82,35 | 82,80 | -0,30% | 257,00 |
| 08.11.2024 | 86,60 | 86,60 | 82,55 | 83,05 | -4,10% | 1.837,00 |
| 07.11.2024 | 84,70 | 87,65 | 84,65 | 86,60 | 2,24% | 239,00 |
| 06.11.2024 | 84,90 | 85,40 | 83,20 | 84,70 | 0,77% | 1.329,00 |
| 05.11.2024 | 83,15 | 85,45 | 83,15 | 84,05 | 1,08% | 614,00 |
| 04.11.2024 | 83,25 | 84,00 | 82,85 | 83,15 | -0,12% | 137,00 |
| 01.11.2024 | 84,10 | 84,10 | 82,70 | 83,25 | -1,01% | 682,00 |
| 31.10.2024 | 84,90 | 85,30 | 83,55 | 84,10 | -0,94% | 504,00 |
| 30.10.2024 | 86,75 | 86,75 | 84,30 | 84,90 | -2,13% | 111,00 |
| 29.10.2024 | 86,30 | 88,70 | 86,15 | 86,75 | 0,52% | 252,00 |
| 28.10.2024 | 83,10 | 87,35 | 83,10 | 86,30 | 3,85% | 414,00 |
| 25.10.2024 | 82,60 | 83,95 | 82,50 | 83,10 | 0,61% | 898,00 |
| 24.10.2024 | 82,75 | 83,15 | 81,95 | 82,60 | -0,96% | 942,00 |
| 23.10.2024 | 85,20 | 85,35 | 83,30 | 83,40 | -2,11% | 384,00 |
| 22.10.2024 | 84,65 | 85,95 | 83,40 | 85,20 | 0,65% | 341,00 |
| 21.10.2024 | 86,95 | 86,95 | 84,30 | 84,65 | -2,65% | 158,00 |
| 18.10.2024 | 85,10 | 89,55 | 85,10 | 86,95 | 2,17% | 562,00 |
| 17.10.2024 | 87,95 | 87,95 | 84,75 | 85,10 | -3,02% | 561,00 |
| 16.10.2024 | 88,05 | 88,75 | 86,50 | 87,75 | 1,62% | 45,00 |
| 15.10.2024 | 89,20 | 89,25 | 86,25 | 86,35 | -4,95% | 2.385,00 |
| 14.10.2024 | 94,85 | 94,85 | 90,50 | 90,85 | -4,22% | 1.066,00 |