80,300€
0,56%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 11.10.2024 | 95,15 | 96,15 | 93,15 | 94,85 | -0,32% | 821,00 |
| 10.10.2024 | 95,05 | 96,35 | 93,80 | 95,15 | 0,11% | 712,00 |
| 09.10.2024 | 96,55 | 96,55 | 92,85 | 95,05 | -1,55% | 2.774,00 |
| 08.10.2024 | 104,30 | 104,30 | 93,25 | 96,55 | -7,43% | 4.490,00 |
| 07.10.2024 | 100,70 | 105,20 | 99,85 | 104,30 | 3,57% | 995,00 |
| 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 |