95,100€
2,15%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 11.04.2025 | 95,60 | 97,60 | 90,00 | 95,10 | 2,15% | 80.192,00 |
| 10.04.2025 | 101,00 | 101,20 | 90,80 | 93,10 | -3,02% | 90.657,00 |
| 09.04.2025 | 92,60 | 98,50 | 86,90 | 96,00 | 5,96% | 119.903,00 |
| 08.04.2025 | 95,40 | 99,90 | 89,00 | 90,60 | -6,69% | 105.177,00 |
| 07.04.2025 | 96,00 | 104,00 | 92,80 | 97,10 | -8,57% | 172.501,00 |
| 04.04.2025 | 114,80 | 116,00 | 101,20 | 106,20 | -9,69% | 99.060,00 |
| 03.04.2025 | 114,60 | 117,80 | 112,60 | 117,60 | -1,84% | 63.800,00 |
| 02.04.2025 | 123,60 | 124,00 | 119,20 | 119,80 | -2,76% | 22.259,00 |
| 01.04.2025 | 123,00 | 124,20 | 121,60 | 123,20 | 0,65% | 24.816,00 |
| 31.03.2025 | 121,00 | 122,80 | 118,60 | 122,40 | 0,66% | 68.872,00 |
| 28.03.2025 | 125,60 | 125,60 | 121,40 | 121,60 | -3,49% | 26.635,00 |
| 27.03.2025 | 125,00 | 127,80 | 123,40 | 126,00 | 2,27% | 24.234,00 |
| 26.03.2025 | 122,60 | 124,80 | 121,60 | 123,20 | 0,16% | 15.379,00 |
| 25.03.2025 | 123,00 | 126,00 | 121,00 | 123,00 | -1,28% | 32.816,00 |
| 24.03.2025 | 124,80 | 127,20 | 123,40 | 124,60 | -0,32% | 46.491,00 |
| 21.03.2025 | 125,80 | 126,20 | 123,20 | 125,00 | -1,26% | 37.499,00 |
| 20.03.2025 | 130,00 | 130,00 | 125,80 | 126,60 | -3,95% | 82.010,00 |
| 19.03.2025 | 133,20 | 134,40 | 130,20 | 131,80 | 1,07% | 31.258,00 |
| 18.03.2025 | 135,00 | 136,00 | 130,20 | 130,40 | -3,69% | 56.220,00 |
| 17.03.2025 | 128,60 | 136,00 | 127,60 | 135,40 | 4,31% | 83.195,00 |
| 14.03.2025 | 129,00 | 130,80 | 128,40 | 129,80 | 1,72% | 41.246,00 |
| 13.03.2025 | 123,40 | 129,40 | 123,00 | 127,60 | 1,43% | 33.191,00 |
| 12.03.2025 | 127,80 | 127,80 | 124,20 | 125,80 | -1,72% | 54.448,00 |
| 11.03.2025 | 125,60 | 129,00 | 124,60 | 128,00 | 4,40% | 53.745,00 |
| 10.03.2025 | 129,00 | 129,20 | 121,00 | 122,60 | -5,55% | 85.808,00 |
| 07.03.2025 | 133,60 | 134,00 | 128,60 | 129,80 | 0,31% | 72.096,00 |
| 06.03.2025 | 133,40 | 135,80 | 127,80 | 129,40 | -1,07% | 153.125,00 |
| 05.03.2025 | 125,20 | 131,20 | 124,00 | 130,80 | 6,86% | 74.479,00 |
| 04.03.2025 | 125,20 | 126,20 | 120,20 | 122,40 | -1,92% | 106.030,00 |
| 03.03.2025 | 128,00 | 129,20 | 123,80 | 124,80 | -2,35% | 58.272,00 |
| 28.02.2025 | 126,60 | 128,60 | 125,00 | 127,80 | -2,59% | 104.690,00 |
| 27.02.2025 | 134,40 | 135,00 | 130,20 | 131,20 | -1,06% | 74.126,00 |
| 26.02.2025 | 135,00 | 136,00 | 132,00 | 132,60 | 3,92% | 92.347,00 |
| 25.02.2025 | 127,40 | 129,00 | 124,60 | 127,60 | 3,40% | 138.643,00 |
| 24.02.2025 | 136,00 | 136,00 | 122,80 | 123,40 | -10,06% | 206.711,00 |
| 21.02.2025 | 134,80 | 139,00 | 134,20 | 137,20 | 5,86% | 184.462,00 |
| 20.02.2025 | 119,80 | 138,40 | 118,20 | 129,60 | 7,28% | 278.618,00 |
| 19.02.2025 | 122,40 | 122,80 | 119,60 | 120,80 | -0,66% | 87.881,00 |
| 18.02.2025 | 123,00 | 124,00 | 120,20 | 121,60 | -0,16% | 109.857,00 |
| 17.02.2025 | 121,00 | 122,00 | 118,40 | 121,80 | 2,35% | 84.463,00 |
| 14.02.2025 | 120,00 | 121,80 | 115,00 | 119,00 | 4,02% | 200.092,00 |
| 13.02.2025 | 117,20 | 118,40 | 110,40 | 114,40 | 0,70% | 102.834,00 |
| 12.02.2025 | 112,00 | 115,20 | 111,20 | 113,60 | 4,22% | 125.416,00 |
| 11.02.2025 | 105,80 | 111,80 | 104,20 | 109,00 | 0,55% | 123.483,00 |
| 10.02.2025 | 104,20 | 108,40 | 103,40 | 108,40 | 8,18% | 136.327,00 |
| 07.02.2025 | 98,70 | 104,00 | 98,20 | 100,20 | 3,73% | 67.277,00 |
| 06.02.2025 | 97,70 | 98,20 | 96,00 | 96,60 | 1,05% | 37.315,00 |
| 05.02.2025 | 96,50 | 97,70 | 95,10 | 95,60 | -3,14% | 58.582,00 |
| 04.02.2025 | 96,30 | 99,90 | 96,30 | 98,70 | 2,81% | 49.148,00 |
| 03.02.2025 | 93,50 | 98,90 | 93,00 | 96,00 | 0,63% | 52.821,00 |
| 31.01.2025 | 99,10 | 99,50 | 94,60 | 95,40 | -3,34% | 65.899,00 |
| 30.01.2025 | 93,20 | 99,40 | 92,30 | 98,70 | 6,13% | 96.712,00 |
| 29.01.2025 | 93,50 | 97,30 | 92,60 | 93,00 | 0,76% | 144.349,00 |
| 28.01.2025 | 86,80 | 92,40 | 86,30 | 92,30 | 7,45% | 43.892,00 |
| 27.01.2025 | 86,00 | 87,10 | 84,90 | 85,90 | 1,42% | 59.108,00 |
| 24.01.2025 | 82,80 | 85,00 | 82,40 | 84,70 | 2,54% | 17.754,00 |
| 23.01.2025 | 81,90 | 82,70 | 81,50 | 82,60 | -0,24% | 17.987,00 |
| 22.01.2025 | 80,90 | 83,00 | 80,60 | 82,80 | 0,73% | 27.345,00 |
| 21.01.2025 | 83,90 | 84,50 | 81,60 | 82,20 | -3,18% | 17.369,00 |
| 20.01.2025 | 84,10 | 85,20 | 83,60 | 84,90 | 2,29% | 36.310,00 |
| 17.01.2025 | 80,60 | 83,20 | 80,10 | 83,00 | 3,75% | 44.895,00 |
| 16.01.2025 | 79,70 | 80,40 | 79,50 | 80,00 | 0,00% | 31.340,00 |
| 15.01.2025 | 79,30 | 80,30 | 79,20 | 80,00 | 0,88% | 21.418,00 |
| 14.01.2025 | 80,10 | 80,60 | 79,10 | 79,30 | 0,89% | 14.050,00 |
| 13.01.2025 | 78,50 | 79,50 | 78,30 | 78,60 | -0,13% | 15.049,00 |
| 10.01.2025 | 80,00 | 80,20 | 78,50 | 78,70 | -2,36% | 31.062,00 |
| 09.01.2025 | 80,80 | 81,20 | 80,60 | 80,60 | -0,74% | 13.436,00 |
| 08.01.2025 | 80,50 | 81,30 | 80,10 | 81,20 | -0,61% | 17.354,00 |
| 07.01.2025 | 80,30 | 82,10 | 80,10 | 81,70 | -0,61% | 15.702,00 |
| 06.01.2025 | 82,00 | 84,70 | 81,60 | 82,20 | -0,96% | 27.103,00 |
| 03.01.2025 | 82,70 | 83,00 | 82,20 | 83,00 | 0,36% | 15.752,00 |
| 02.01.2025 | 81,10 | 83,20 | 80,50 | 82,70 | 1,97% | 29.026,00 |
| 30.12.2024 | 81,00 | 81,40 | 80,80 | 81,10 | -0,49% | 25.452,00 |
| 27.12.2024 | 81,60 | 82,20 | 80,90 | 81,50 | -0,61% | 22.626,00 |
| 23.12.2024 | 79,10 | 82,10 | 79,10 | 82,00 | 3,80% | 37.022,00 |
| 20.12.2024 | 80,00 | 80,00 | 78,40 | 79,00 | -2,95% | 58.076,00 |
| 19.12.2024 | 82,10 | 82,70 | 81,20 | 81,40 | -0,85% | 31.469,00 |
| 18.12.2024 | 82,70 | 83,20 | 81,80 | 82,10 | -1,08% | 24.682,00 |
| 17.12.2024 | 81,50 | 83,40 | 81,20 | 83,00 | 1,59% | 28.486,00 |
| 16.12.2024 | 82,10 | 82,90 | 81,70 | 81,70 | -2,39% | 31.987,00 |
| 13.12.2024 | 85,10 | 85,40 | 83,10 | 83,70 | -1,99% | 36.793,00 |
| 12.12.2024 | 86,40 | 86,60 | 84,10 | 85,40 | 0,47% | 37.136,00 |
| 11.12.2024 | 84,70 | 85,20 | 83,80 | 85,00 | -0,47% | 27.515,00 |
| 10.12.2024 | 85,20 | 85,90 | 83,90 | 85,40 | -2,51% | 60.340,00 |
| 09.12.2024 | 81,30 | 89,20 | 81,10 | 87,60 | 7,62% | 101.806,00 |
| 06.12.2024 | 81,60 | 82,00 | 80,90 | 81,40 | 2,39% | 26.487,00 |
| 05.12.2024 | 80,10 | 80,40 | 79,30 | 79,50 | -1,73% | 27.894,00 |
| 04.12.2024 | 81,80 | 82,40 | 80,10 | 80,90 | -0,98% | 40.000,00 |
| 03.12.2024 | 82,40 | 82,80 | 81,20 | 81,70 | -0,12% | 23.348,00 |
| 02.12.2024 | 82,50 | 83,00 | 81,40 | 81,80 | -1,09% | 40.234,00 |
| 29.11.2024 | 81,20 | 83,10 | 80,80 | 82,70 | 1,47% | 28.057,00 |
| 28.11.2024 | 80,90 | 82,40 | 80,80 | 81,50 | -0,61% | 19.110,00 |
| 27.11.2024 | 82,70 | 83,70 | 81,90 | 82,00 | 0,86% | 44.642,00 |
| 26.11.2024 | 82,30 | 82,40 | 81,00 | 81,30 | -0,49% | 25.744,00 |
| 25.11.2024 | 80,10 | 81,80 | 79,60 | 81,70 | 2,38% | 44.189,00 |
| 22.11.2024 | 79,40 | 80,50 | 78,80 | 79,80 | -2,44% | 56.369,00 |
| 21.11.2024 | 82,40 | 83,00 | 81,30 | 81,80 | -0,61% | 22.790,00 |
| 20.11.2024 | 82,20 | 83,00 | 81,80 | 82,30 | 0,00% | 24.567,00 |
| 19.11.2024 | 82,60 | 83,30 | 82,00 | 82,30 | -2,60% | 28.871,00 |
| 18.11.2024 | 84,10 | 84,60 | 83,20 | 84,50 | 0,72% | 31.514,00 |