100,500€
-2,24%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 99,30 | 101,20 | 99,00 | 100,40 | -2,33% | 19.477,00 |
| 16.07.2026 | 106,00 | 106,00 | 102,60 | 102,80 | 0,00% | 52.772,00 |
| 15.07.2026 | 100,40 | 106,00 | 100,00 | 102,80 | 4,47% | 49.475,00 |
| 14.07.2026 | 98,00 | 100,20 | 97,10 | 98,40 | 0,00% | 17.340,00 |
| 13.07.2026 | 99,40 | 100,80 | 97,90 | 98,40 | 0,31% | 21.983,00 |
| 10.07.2026 | 99,00 | 101,20 | 98,00 | 98,10 | 0,82% | 23.643,00 |
| 09.07.2026 | 97,10 | 98,00 | 95,10 | 97,30 | 1,88% | 29.183,00 |
| 08.07.2026 | 95,00 | 97,00 | 92,80 | 95,50 | 11,18% | 75.050,00 |
| 07.07.2026 | 85,80 | 87,20 | 83,90 | 85,90 | 0,23% | 30.580,00 |
| 06.07.2026 | 85,90 | 85,90 | 84,40 | 85,70 | -0,12% | 23.099,00 |
| 03.07.2026 | 84,60 | 87,30 | 83,50 | 85,80 | 1,90% | 16.123,00 |
| 02.07.2026 | 85,50 | 85,50 | 83,20 | 84,20 | -2,21% | 61.916,00 |
| 01.07.2026 | 84,00 | 87,30 | 83,70 | 86,10 | 2,26% | 34.152,00 |
| 30.06.2026 | 83,00 | 84,80 | 82,40 | 84,20 | 0,48% | 27.650,00 |
| 29.06.2026 | 84,20 | 85,20 | 82,50 | 83,80 | 0,36% | 58.779,00 |
| 26.06.2026 | 81,00 | 83,90 | 79,50 | 83,50 | -0,24% | 67.897,00 |
| 25.06.2026 | 85,60 | 86,30 | 83,30 | 83,70 | -4,67% | 68.409,00 |
| 24.06.2026 | 89,00 | 90,80 | 87,30 | 87,80 | -3,20% | 39.881,00 |
| 23.06.2026 | 90,00 | 90,80 | 88,20 | 90,70 | -1,31% | 45.160,00 |
| 22.06.2026 | 91,50 | 93,20 | 90,80 | 91,90 | -0,54% | 29.909,00 |
| 19.06.2026 | 93,30 | 93,80 | 92,40 | 92,40 | -1,28% | 14.005,00 |
| 18.06.2026 | 91,80 | 93,60 | 91,10 | 93,60 | 0,11% | 56.311,00 |
| 17.06.2026 | 94,40 | 95,20 | 93,50 | 93,50 | -2,40% | 37.004,00 |
| 16.06.2026 | 95,10 | 95,90 | 94,00 | 95,80 | -1,54% | 36.328,00 |
| 15.06.2026 | 96,00 | 97,90 | 95,30 | 97,30 | -0,31% | 21.913,00 |
| 12.06.2026 | 97,70 | 97,70 | 95,80 | 97,60 | 0,21% | 33.248,00 |
| 11.06.2026 | 95,60 | 97,50 | 94,00 | 97,40 | -2,60% | 71.192,00 |
| 10.06.2026 | 99,80 | 102,20 | 98,30 | 100,00 | -3,66% | 61.760,00 |
| 09.06.2026 | 104,60 | 105,80 | 102,60 | 103,80 | -0,38% | 21.040,00 |
| 08.06.2026 | 104,20 | 106,20 | 103,60 | 104,20 | -0,76% | 24.217,00 |
| 05.06.2026 | 108,00 | 108,40 | 104,40 | 105,00 | -3,31% | 25.054,00 |
| 04.06.2026 | 109,00 | 110,00 | 108,00 | 108,60 | -1,27% | 16.287,00 |
| 03.06.2026 | 112,40 | 112,60 | 109,40 | 110,00 | -2,14% | 23.900,00 |
| 02.06.2026 | 113,20 | 115,20 | 112,20 | 112,40 | 4,07% | 42.888,00 |
| 01.06.2026 | 108,00 | 108,60 | 106,60 | 108,00 | 1,12% | 21.936,00 |
| 29.05.2026 | 107,80 | 107,80 | 106,00 | 106,80 | -1,66% | 34.739,00 |
| 28.05.2026 | 107,20 | 108,80 | 106,00 | 108,60 | -1,09% | 32.656,00 |
| 27.05.2026 | 109,40 | 110,80 | 108,20 | 109,80 | -1,79% | 19.760,00 |
| 26.05.2026 | 112,60 | 113,20 | 111,00 | 111,80 | -1,06% | 14.195,00 |
| 25.05.2026 | 112,40 | 113,60 | 112,00 | 113,00 | 1,07% | 14.391,00 |
| 22.05.2026 | 113,00 | 113,00 | 107,60 | 111,80 | -1,24% | 49.644,00 |
| 21.05.2026 | 112,60 | 113,40 | 110,40 | 113,20 | -2,08% | 43.789,00 |
| 20.05.2026 | 116,40 | 117,60 | 114,60 | 115,60 | -1,37% | 12.628,00 |
| 19.05.2026 | 116,80 | 117,80 | 115,80 | 117,20 | 2,45% | 13.377,00 |
| 18.05.2026 | 116,20 | 116,20 | 114,00 | 114,40 | 0,53% | 14.828,00 |
| 15.05.2026 | 117,20 | 117,40 | 113,80 | 113,80 | -6,57% | 31.947,00 |
| 14.05.2026 | 122,20 | 123,00 | 119,00 | 121,80 | -2,25% | 19.936,00 |
| 13.05.2026 | 114,80 | 125,20 | 110,80 | 124,60 | 7,60% | 66.344,00 |
| 12.05.2026 | 116,80 | 117,00 | 114,20 | 115,80 | -0,69% | 12.057,00 |
| 11.05.2026 | 116,00 | 117,60 | 115,60 | 116,60 | -2,02% | 18.458,00 |
| 08.05.2026 | 121,40 | 122,00 | 118,20 | 119,00 | -1,00% | 15.013,00 |
| 07.05.2026 | 121,40 | 122,40 | 119,40 | 120,20 | -0,33% | 22.817,00 |
| 06.05.2026 | 117,40 | 120,80 | 116,00 | 120,60 | 6,54% | 31.119,00 |
| 05.05.2026 | 113,60 | 115,80 | 113,20 | 113,20 | -0,70% | 9.020,00 |
| 04.05.2026 | 115,40 | 116,20 | 113,40 | 114,00 | 0,88% | 20.853,00 |
| 30.04.2026 | 111,00 | 113,20 | 110,20 | 113,00 | 1,07% | 12.899,00 |
| 29.04.2026 | 113,60 | 113,80 | 111,40 | 111,80 | 0,00% | 10.195,00 |
| 28.04.2026 | 111,20 | 111,80 | 109,20 | 111,80 | -1,24% | 15.595,00 |
| 27.04.2026 | 114,60 | 114,60 | 112,60 | 113,20 | -2,08% | 12.334,00 |
| 24.04.2026 | 115,00 | 116,40 | 113,00 | 115,60 | 3,03% | 17.172,00 |
| 23.04.2026 | 113,80 | 115,00 | 111,00 | 112,20 | -3,77% | 14.078,00 |
| 22.04.2026 | 114,60 | 117,60 | 113,00 | 116,60 | 0,87% | 15.470,00 |
| 21.04.2026 | 118,20 | 119,00 | 114,60 | 115,60 | -2,86% | 12.250,00 |
| 20.04.2026 | 118,60 | 119,80 | 117,60 | 119,00 | -0,67% | 11.131,00 |
| 17.04.2026 | 118,20 | 121,60 | 117,40 | 119,80 | 1,70% | 24.296,00 |
| 16.04.2026 | 116,00 | 119,60 | 115,40 | 117,80 | 4,06% | 44.224,00 |
| 15.04.2026 | 111,80 | 113,20 | 111,20 | 113,20 | 1,62% | 9.865,00 |
| 14.04.2026 | 107,40 | 112,40 | 107,00 | 111,40 | 2,58% | 15.029,00 |
| 13.04.2026 | 108,00 | 108,80 | 107,00 | 108,60 | 0,00% | 12.651,00 |
| 10.04.2026 | 110,60 | 111,00 | 108,40 | 108,60 | -0,55% | 11.045,00 |
| 09.04.2026 | 108,20 | 109,20 | 106,20 | 109,20 | 1,87% | 11.686,00 |
| 08.04.2026 | 110,20 | 111,60 | 106,80 | 107,20 | 3,88% | 29.477,00 |
| 07.04.2026 | 105,40 | 106,00 | 101,80 | 103,20 | -2,46% | 14.421,00 |
| 02.04.2026 | 104,80 | 105,80 | 103,80 | 105,80 | -0,75% | 24.561,00 |
| 01.04.2026 | 108,80 | 109,60 | 106,40 | 106,60 | -1,84% | 20.436,00 |
| 31.03.2026 | 105,60 | 108,80 | 105,40 | 108,60 | 1,69% | 25.968,00 |
| 30.03.2026 | 106,40 | 108,00 | 106,20 | 106,80 | 0,56% | 18.946,00 |
| 27.03.2026 | 108,60 | 109,00 | 106,20 | 106,20 | -2,75% | 11.433,00 |
| 26.03.2026 | 110,00 | 110,00 | 108,00 | 109,20 | -3,02% | 7.803,00 |
| 25.03.2026 | 112,00 | 114,20 | 111,00 | 112,60 | 3,49% | 18.943,00 |
| 24.03.2026 | 107,80 | 108,80 | 107,00 | 108,80 | 0,00% | 7.785,00 |
| 23.03.2026 | 105,00 | 109,40 | 104,40 | 108,80 | 2,84% | 27.245,00 |
| 20.03.2026 | 109,20 | 109,60 | 105,40 | 105,80 | -2,22% | 51.185,00 |
| 19.03.2026 | 117,40 | 118,20 | 105,40 | 108,20 | -7,99% | 67.227,00 |
| 18.03.2026 | 122,20 | 123,40 | 117,00 | 117,60 | -0,68% | 20.268,00 |
| 17.03.2026 | 120,80 | 120,80 | 117,80 | 118,40 | -0,50% | 15.194,00 |
| 16.03.2026 | 119,80 | 121,60 | 118,60 | 119,00 | 0,68% | 14.542,00 |
| 13.03.2026 | 118,20 | 119,20 | 117,40 | 118,20 | 1,20% | 11.677,00 |
| 12.03.2026 | 116,20 | 117,80 | 116,00 | 116,80 | -0,85% | 13.081,00 |
| 11.03.2026 | 117,80 | 118,20 | 116,40 | 117,80 | -0,34% | 10.258,00 |
| 10.03.2026 | 117,20 | 119,40 | 115,80 | 118,20 | 3,14% | 48.633,00 |
| 09.03.2026 | 113,00 | 114,80 | 111,40 | 114,60 | 1,60% | 37.665,00 |
| 06.03.2026 | 115,20 | 115,80 | 111,60 | 112,80 | 0,53% | 29.576,00 |
| 05.03.2026 | 111,40 | 113,40 | 110,60 | 112,20 | -2,09% | 35.919,00 |
| 04.03.2026 | 115,80 | 117,20 | 113,80 | 114,60 | -1,88% | 40.862,00 |
| 03.03.2026 | 119,60 | 119,60 | 115,40 | 116,80 | -4,11% | 50.161,00 |
| 02.03.2026 | 119,80 | 122,40 | 118,00 | 121,80 | -0,16% | 62.918,00 |
| 27.02.2026 | 125,80 | 125,80 | 121,20 | 122,00 | -2,71% | 32.848,00 |
| 26.02.2026 | 125,00 | 126,00 | 123,40 | 125,40 | -2,94% | 26.813,00 |
| 25.02.2026 | 128,20 | 130,20 | 128,00 | 129,20 | -0,62% | 17.052,00 |