83,700€
-2,67%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 85,65 | 90,40 | 82,85 | 84,15 | -2,32% | 5.299,00 |
| 14.11.2024 | 85,95 | 87,00 | 85,10 | 86,15 | -1,03% | 1.195,00 |
| 13.11.2024 | 87,00 | 87,95 | 86,35 | 87,05 | 0,69% | 107,00 |
| 12.11.2024 | 87,30 | 87,90 | 85,85 | 86,45 | -3,46% | 1.527,00 |
| 11.11.2024 | 90,95 | 91,05 | 89,20 | 89,55 | 1,94% | 1.177,00 |
| 08.11.2024 | 90,50 | 94,05 | 87,25 | 87,85 | -5,28% | 569,00 |
| 07.11.2024 | 91,15 | 93,65 | 90,95 | 92,75 | 3,00% | 273,00 |
| 06.11.2024 | 90,25 | 92,15 | 88,50 | 90,05 | -0,88% | 8.931,00 |
| 05.11.2024 | 92,45 | 92,95 | 90,55 | 90,85 | 0,39% | 255,00 |
| 04.11.2024 | 90,60 | 91,60 | 90,25 | 90,50 | 0,50% | 1.185,00 |
| 01.11.2024 | 89,65 | 90,55 | 89,35 | 90,05 | 0,00% | 953,00 |
| 31.10.2024 | 90,20 | 90,65 | 89,10 | 90,05 | -0,88% | 295,00 |
| 30.10.2024 | 91,30 | 92,00 | 90,20 | 90,85 | -2,05% | 345,00 |
| 29.10.2024 | 92,80 | 95,45 | 92,10 | 92,75 | 0,32% | 169,00 |
| 28.10.2024 | 92,50 | 93,45 | 91,35 | 92,45 | 2,55% | 1.832,00 |
| 25.10.2024 | 91,35 | 91,35 | 89,95 | 90,15 | 1,35% | 793,00 |
| 24.10.2024 | 90,95 | 90,95 | 88,45 | 88,95 | -2,09% | 1.407,00 |
| 23.10.2024 | 93,30 | 93,30 | 90,60 | 90,85 | -2,31% | 614,00 |
| 22.10.2024 | 91,70 | 94,25 | 91,70 | 93,00 | -0,27% | 891,00 |
| 21.10.2024 | 92,55 | 93,65 | 91,20 | 93,25 | -1,06% | 5.605,00 |
| 18.10.2024 | 94,45 | 96,60 | 93,65 | 94,25 | 1,95% | 1.215,00 |
| 17.10.2024 | 95,00 | 95,00 | 91,95 | 92,45 | -1,81% | 712,00 |
| 16.10.2024 | 94,00 | 95,55 | 93,40 | 94,15 | 0,59% | 516,00 |
| 15.10.2024 | 95,85 | 95,85 | 93,40 | 93,60 | -5,36% | 1.834,00 |
| 14.10.2024 | 99,60 | 100,70 | 98,05 | 98,90 | -1,79% | 4.131,00 |
| 11.10.2024 | 99,55 | 101,50 | 97,90 | 100,70 | 0,75% | 1.432,00 |
| 10.10.2024 | 100,30 | 101,50 | 98,25 | 99,95 | 1,32% | 1.620,00 |
| 09.10.2024 | 97,75 | 99,95 | 96,15 | 98,65 | -1,30% | 1.862,00 |
| 08.10.2024 | 100,70 | 102,00 | 96,45 | 99,95 | -6,59% | 4.920,00 |
| 07.10.2024 | 107,60 | 107,80 | 103,30 | 107,00 | 2,59% | 5.639,00 |
| 04.10.2024 | 102,70 | 106,50 | 102,70 | 104,30 | 1,96% | 1.108,00 |
| 03.10.2024 | 103,30 | 104,80 | 99,75 | 102,30 | -1,92% | 3.409,00 |
| 02.10.2024 | 105,90 | 107,90 | 101,70 | 104,30 | 2,36% | 3.303,00 |
| 01.10.2024 | 95,40 | 101,90 | 95,00 | 101,90 | 6,93% | 2.090,00 |
| 30.09.2024 | 103,30 | 103,40 | 95,30 | 95,30 | -0,83% | 10.378,00 |
| 27.09.2024 | 93,50 | 97,90 | 93,50 | 96,10 | 2,29% | 1.761,00 |
| 26.09.2024 | 89,55 | 94,65 | 89,55 | 93,95 | 9,56% | 2.192,00 |
| 25.09.2024 | 85,05 | 86,45 | 83,25 | 85,75 | -1,44% | 1.435,00 |
| 24.09.2024 | 84,00 | 87,25 | 84,00 | 87,00 | 7,47% | 1.035,00 |
| 23.09.2024 | 80,20 | 81,90 | 79,85 | 80,95 | 2,27% | 170,00 |
| 20.09.2024 | 78,75 | 80,35 | 78,75 | 79,15 | -0,13% | 1.938,00 |
| 19.09.2024 | 79,20 | 79,50 | 78,15 | 79,25 | 4,21% | 1.151,00 |
| 18.09.2024 | 76,10 | 76,55 | 75,55 | 76,05 | -0,13% | 108,00 |
| 17.09.2024 | 76,15 | 77,15 | 76,05 | 76,15 | 1,33% | 158,00 |
| 16.09.2024 | 75,80 | 75,95 | 74,85 | 75,15 | -1,70% | 3.380,00 |
| 13.09.2024 | 76,75 | 76,95 | 74,90 | 76,45 | -0,97% | 340,00 |
| 12.09.2024 | 77,85 | 77,85 | 77,00 | 77,20 | 0,32% | 439,00 |
| 11.09.2024 | 75,30 | 77,05 | 75,30 | 76,95 | 1,32% | 30,00 |
| 10.09.2024 | 76,35 | 76,50 | 75,00 | 75,95 | 2,98% | 265,00 |
| 09.09.2024 | 72,05 | 74,00 | 72,05 | 73,75 | 0,68% | 72,00 |
| 06.09.2024 | 74,20 | 74,45 | 73,15 | 73,25 | -1,35% | 311,00 |
| 05.09.2024 | 73,50 | 74,75 | 73,50 | 74,25 | -0,27% | 12,00 |
| 04.09.2024 | 74,00 | 75,65 | 74,00 | 74,45 | 0,00% | 39,00 |
| 03.09.2024 | 74,25 | 75,20 | 73,80 | 74,45 | -0,13% | 187,00 |
| 02.09.2024 | 74,40 | 74,85 | 73,65 | 74,55 | -1,06% | 102,00 |
| 30.08.2024 | 75,05 | 76,80 | 74,75 | 75,35 | 2,80% | 201,00 |
| 29.08.2024 | 72,15 | 73,55 | 71,85 | 73,30 | 0,41% | 580,00 |
| 27.08.2024 | 72,90 | 74,00 | 72,90 | 73,00 | -0,27% | 290,00 |
| 26.08.2024 | 76,10 | 76,10 | 72,70 | 73,20 | -4,31% | 323,00 |
| 23.08.2024 | 75,50 | 76,50 | 75,30 | 76,50 | 1,59% | 621,00 |
| 22.08.2024 | 74,10 | 75,30 | 74,10 | 75,30 | 0,40% | 230,00 |
| 21.08.2024 | 73,10 | 75,00 | 73,10 | 75,00 | 0,94% | 400,00 |
| 20.08.2024 | 74,30 | 74,30 | 72,90 | 74,30 | -2,49% | 582,00 |
| 19.08.2024 | 76,60 | 76,60 | 75,60 | 76,20 | 0,26% | 224,00 |
| 16.08.2024 | 74,80 | 76,00 | 74,00 | 76,00 | 2,70% | 547,00 |
| 15.08.2024 | 71,10 | 74,00 | 69,70 | 74,00 | 3,50% | 1.184,00 |
| 14.08.2024 | 73,10 | 73,20 | 71,30 | 71,50 | -3,25% | 1.015,00 |
| 13.08.2024 | 73,60 | 74,10 | 73,60 | 73,90 | -0,27% | 175,00 |
| 12.08.2024 | 73,20 | 74,40 | 73,20 | 74,10 | 1,51% | 733,00 |
| 09.08.2024 | 73,50 | 73,50 | 73,00 | 73,00 | -0,27% | 44,00 |
| 08.08.2024 | 72,30 | 73,40 | 71,40 | 73,20 | 1,24% | 572,00 |
| 07.08.2024 | 72,40 | 72,50 | 71,80 | 72,30 | 0,70% | 127,00 |
| 06.08.2024 | 70,50 | 71,80 | 70,30 | 71,80 | 1,99% | 1.357,00 |
| 05.08.2024 | 68,70 | 70,40 | 67,40 | 70,40 | -0,71% | 6.693,00 |
| 03.08.2024 | 70,90 | 70,90 | 70,90 | 70,90 | 0,42% | - |
| 02.08.2024 | 70,80 | 71,70 | 69,70 | 70,60 | -2,08% | 384,00 |
| 01.08.2024 | 73,40 | 73,50 | 72,10 | 72,10 | -1,77% | 287,00 |
| 31.07.2024 | 73,40 | 73,40 | 72,80 | 73,40 | 0,96% | 231,00 |
| 30.07.2024 | 72,30 | 72,70 | 72,20 | 72,70 | -0,41% | 2.195,00 |
| 29.07.2024 | 72,20 | 73,00 | 72,20 | 73,00 | 4,73% | 316,00 |
| 26.07.2024 | 69,10 | 69,70 | 69,10 | 69,70 | 0,00% | 1.719,00 |
| 25.07.2024 | 69,20 | 69,70 | 69,10 | 69,70 | -0,43% | 499,00 |
| 24.07.2024 | 70,20 | 70,70 | 69,90 | 70,00 | 0,29% | 74,00 |
| 23.07.2024 | 69,30 | 70,90 | 69,30 | 69,80 | -0,43% | 155,00 |
| 22.07.2024 | 70,10 | 70,10 | 70,10 | 70,10 | 0,57% | - |
| 19.07.2024 | 69,60 | 69,70 | 69,10 | 69,70 | -1,13% | 5.681,00 |
| 18.07.2024 | 70,70 | 70,90 | 70,50 | 70,50 | 0,43% | 1.439,00 |
| 17.07.2024 | 71,90 | 71,90 | 70,20 | 70,20 | -2,23% | 2.748,00 |
| 16.07.2024 | 71,10 | 71,80 | 71,00 | 71,80 | 0,14% | 111,00 |
| 15.07.2024 | 72,30 | 72,40 | 71,60 | 71,70 | -2,18% | 4.385,00 |
| 12.07.2024 | 73,50 | 74,00 | 73,30 | 73,30 | 1,66% | 1.521,00 |
| 11.07.2024 | 71,20 | 72,10 | 71,00 | 72,10 | 2,41% | 2.132,00 |
| 10.07.2024 | 69,20 | 70,40 | 69,20 | 70,40 | 0,28% | 871,00 |
| 09.07.2024 | 68,50 | 70,20 | 68,50 | 70,20 | 3,69% | 997,00 |
| 08.07.2024 | 68,10 | 68,20 | 67,60 | 67,70 | -1,17% | 1.165,00 |
| 05.07.2024 | 69,40 | 69,40 | 68,50 | 68,50 | -1,15% | 172,00 |
| 04.07.2024 | 69,50 | 69,80 | 69,30 | 69,30 | -1,42% | 407,00 |
| 03.07.2024 | 68,70 | 70,30 | 68,70 | 70,30 | 2,93% | 1.400,00 |
| 02.07.2024 | 67,20 | 68,30 | 67,20 | 68,30 | 1,34% | 257,00 |
| 01.07.2024 | 66,80 | 67,40 | 66,80 | 67,40 | 0,30% | 984,00 |