81,150€
-1,28%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 80,90 | 81,20 | 80,60 | 81,10 | -1,34% | 6.915,00 |
| 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 |
| 15.11.2024 | 85,20 | 90,00 | 82,80 | 83,90 | -2,44% | 79.192,00 |
| 14.11.2024 | 86,00 | 87,00 | 85,30 | 86,00 | -1,15% | 52.300,00 |
| 13.11.2024 | 87,20 | 88,10 | 86,30 | 87,00 | 0,69% | 32.135,00 |
| 12.11.2024 | 87,50 | 87,80 | 85,80 | 86,40 | -3,57% | 49.143,00 |
| 11.11.2024 | 89,90 | 91,10 | 89,20 | 89,60 | 1,93% | 54.432,00 |
| 08.11.2024 | 90,70 | 90,70 | 87,20 | 87,90 | -5,38% | 54.355,00 |
| 07.11.2024 | 91,10 | 93,70 | 91,10 | 92,90 | 3,34% | 41.460,00 |
| 06.11.2024 | 89,80 | 90,60 | 88,50 | 89,90 | -1,21% | 44.198,00 |
| 05.11.2024 | 92,30 | 93,10 | 90,60 | 91,00 | 0,44% | 15.006,00 |
| 04.11.2024 | 90,50 | 91,30 | 90,30 | 90,60 | 0,55% | 19.309,00 |
| 01.11.2024 | 89,70 | 90,50 | 89,50 | 90,10 | 0,00% | 19.109,00 |
| 31.10.2024 | 90,20 | 90,60 | 89,00 | 90,10 | -0,99% | 45.920,00 |
| 30.10.2024 | 91,40 | 91,90 | 90,20 | 91,00 | -1,94% | 24.641,00 |
| 29.10.2024 | 92,70 | 95,60 | 92,20 | 92,80 | 0,22% | 35.164,00 |
| 28.10.2024 | 93,00 | 93,50 | 91,40 | 92,60 | 2,66% | 39.132,00 |
| 25.10.2024 | 90,80 | 91,40 | 89,90 | 90,20 | 1,58% | 31.752,00 |
| 24.10.2024 | 89,60 | 90,10 | 88,40 | 88,80 | -2,31% | 39.921,00 |
| 23.10.2024 | 92,80 | 93,20 | 90,60 | 90,90 | -2,05% | 36.978,00 |
| 22.10.2024 | 92,00 | 94,30 | 91,70 | 92,80 | -0,22% | 49.349,00 |
| 21.10.2024 | 92,30 | 93,60 | 91,30 | 93,00 | -1,27% | 37.666,00 |
| 18.10.2024 | 94,90 | 96,80 | 93,70 | 94,20 | 1,73% | 55.876,00 |
| 17.10.2024 | 94,90 | 94,90 | 91,90 | 92,60 | -2,01% | 44.236,00 |
| 16.10.2024 | 94,10 | 95,60 | 93,40 | 94,50 | 1,18% | 38.435,00 |
| 15.10.2024 | 95,90 | 95,90 | 93,40 | 93,40 | -5,27% | 119.063,00 |
| 14.10.2024 | 99,50 | 100,60 | 98,10 | 98,60 | -2,18% | 68.808,00 |
| 11.10.2024 | 99,70 | 101,60 | 97,80 | 100,80 | 0,90% | 90.511,00 |
| 10.10.2024 | 100,20 | 101,60 | 98,40 | 99,90 | 1,32% | 78.406,00 |
| 09.10.2024 | 98,80 | 99,90 | 96,00 | 98,60 | -1,40% | 139.291,00 |
| 08.10.2024 | 100,80 | 102,20 | 96,50 | 100,00 | -6,72% | 195.377,00 |
| 07.10.2024 | 107,60 | 107,80 | 103,20 | 107,20 | 2,68% | 113.478,00 |
| 04.10.2024 | 105,40 | 106,60 | 103,60 | 104,40 | 1,95% | 95.112,00 |
| 03.10.2024 | 103,60 | 104,60 | 99,60 | 102,40 | -1,92% | 74.455,00 |
| 02.10.2024 | 105,80 | 108,00 | 101,60 | 104,40 | 2,35% | 248.255,00 |
| 01.10.2024 | 95,40 | 102,00 | 94,60 | 102,00 | 7,03% | 74.468,00 |
| 30.09.2024 | 103,00 | 103,40 | 95,30 | 95,30 | -0,94% | 209.460,00 |
| 27.09.2024 | 93,60 | 97,80 | 93,40 | 96,20 | 2,34% | 153.831,00 |
| 26.09.2024 | 90,00 | 94,50 | 90,00 | 94,00 | 9,56% | 162.568,00 |
| 25.09.2024 | 84,80 | 86,40 | 83,30 | 85,80 | -1,15% | 74.031,00 |
| 24.09.2024 | 84,10 | 87,30 | 84,00 | 86,80 | 7,29% | 109.474,00 |
| 23.09.2024 | 80,10 | 81,90 | 79,80 | 80,90 | 2,15% | 42.821,00 |
| 20.09.2024 | 79,70 | 80,20 | 78,90 | 79,20 | 0,13% | 43.701,00 |
| 19.09.2024 | 79,10 | 79,40 | 78,10 | 79,10 | 4,08% | 64.488,00 |
| 18.09.2024 | 76,10 | 76,40 | 75,60 | 76,00 | -0,26% | 7.933,00 |
| 17.09.2024 | 76,20 | 77,10 | 76,10 | 76,20 | 1,60% | 29.220,00 |
| 16.09.2024 | 75,80 | 75,90 | 74,90 | 75,00 | -1,96% | 12.304,00 |
| 13.09.2024 | 76,60 | 76,80 | 74,80 | 76,50 | -0,78% | 27.278,00 |
| 12.09.2024 | 77,70 | 77,80 | 77,00 | 77,10 | 0,26% | 30.173,00 |
| 11.09.2024 | 75,50 | 76,90 | 75,50 | 76,90 | 1,32% | 20.447,00 |
| 10.09.2024 | 76,20 | 76,40 | 75,00 | 75,90 | 2,99% | 44.407,00 |
| 09.09.2024 | 72,60 | 73,90 | 72,20 | 73,70 | 0,68% | 34.887,00 |
| 06.09.2024 | 74,30 | 74,40 | 73,20 | 73,20 | -1,35% | 12.105,00 |
| 05.09.2024 | 73,60 | 74,70 | 73,40 | 74,20 | -0,40% | 14.261,00 |
| 04.09.2024 | 74,00 | 75,60 | 74,00 | 74,50 | -0,13% | 21.553,00 |
| 03.09.2024 | 74,50 | 75,20 | 73,80 | 74,60 | 0,00% | 17.785,00 |
| 02.09.2024 | 74,50 | 74,60 | 73,70 | 74,60 | -1,06% | 27.719,00 |
| 30.08.2024 | 75,40 | 76,80 | 74,70 | 75,40 | 3,15% | 78.407,00 |
| 29.08.2024 | 71,80 | 73,50 | 71,80 | 73,10 | 1,81% | 22.789,00 |