114,000€
-5,00%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 115,10 | 116,10 | 114,00 | 114,00 | -4,60% | 1.935,00 |
| 02.04.2025 | 123,40 | 124,00 | 119,10 | 119,50 | -2,92% | 514,00 |
| 01.04.2025 | 123,10 | 124,30 | 121,90 | 123,10 | 0,65% | 286,00 |
| 31.03.2025 | 120,60 | 122,90 | 118,80 | 122,30 | 0,33% | 2.133,00 |
| 28.03.2025 | 124,70 | 125,50 | 121,40 | 121,90 | -3,02% | 223,00 |
| 27.03.2025 | 125,00 | 127,70 | 123,30 | 125,70 | 2,11% | 170,00 |
| 26.03.2025 | 123,00 | 124,80 | 121,50 | 123,10 | 0,24% | 690,00 |
| 25.03.2025 | 122,30 | 125,90 | 121,10 | 122,80 | -1,29% | 311,00 |
| 24.03.2025 | 125,00 | 127,10 | 123,50 | 124,40 | -0,56% | 149,00 |
| 21.03.2025 | 125,20 | 126,30 | 123,10 | 125,10 | -0,95% | 185,00 |
| 20.03.2025 | 128,30 | 128,50 | 125,70 | 126,30 | -4,10% | 877,00 |
| 19.03.2025 | 133,40 | 134,60 | 130,20 | 131,70 | 1,07% | 1.768,00 |
| 18.03.2025 | 134,60 | 135,90 | 130,30 | 130,30 | -3,91% | 2.224,00 |
| 17.03.2025 | 129,00 | 136,10 | 127,60 | 135,60 | 4,55% | 2.255,00 |
| 14.03.2025 | 129,30 | 130,70 | 128,40 | 129,70 | 1,41% | 1.477,00 |
| 13.03.2025 | 124,40 | 129,30 | 123,10 | 127,90 | 1,91% | 142,00 |
| 12.03.2025 | 126,40 | 127,90 | 123,90 | 125,50 | -1,72% | 3.257,00 |
| 11.03.2025 | 125,60 | 129,30 | 124,50 | 127,70 | 3,91% | 2.015,00 |
| 10.03.2025 | 128,40 | 128,60 | 121,00 | 122,90 | -5,17% | 1.586,00 |
| 07.03.2025 | 133,50 | 133,80 | 128,60 | 129,60 | -0,15% | 3.848,00 |
| 06.03.2025 | 133,40 | 135,90 | 127,90 | 129,80 | -0,69% | 2.229,00 |
| 05.03.2025 | 125,60 | 131,40 | 124,00 | 130,70 | 6,87% | 2.700,00 |
| 04.03.2025 | 126,20 | 126,20 | 120,30 | 122,30 | -1,92% | 2.520,00 |
| 03.03.2025 | 128,00 | 129,20 | 123,70 | 124,70 | -2,35% | 2.168,00 |
| 28.02.2025 | 126,60 | 128,70 | 125,10 | 127,70 | -2,74% | 4.258,00 |
| 27.02.2025 | 134,20 | 135,10 | 130,30 | 131,30 | -1,06% | 2.017,00 |
| 26.02.2025 | 134,80 | 136,10 | 131,90 | 132,70 | 4,41% | 2.549,00 |
| 25.02.2025 | 127,20 | 129,10 | 124,50 | 127,10 | 3,08% | 4.058,00 |
| 24.02.2025 | 134,60 | 136,00 | 122,70 | 123,30 | -10,26% | 10.389,00 |
| 21.02.2025 | 134,50 | 138,80 | 134,30 | 137,40 | 6,18% | 5.518,00 |
| 20.02.2025 | 119,80 | 138,20 | 118,20 | 129,40 | 7,21% | 4.738,00 |
| 19.02.2025 | 122,60 | 122,60 | 119,80 | 120,70 | -0,66% | 2.585,00 |
| 18.02.2025 | 122,90 | 124,10 | 120,10 | 121,50 | 0,00% | 3.712,00 |
| 17.02.2025 | 120,80 | 121,90 | 118,50 | 121,50 | 2,27% | 1.568,00 |
| 14.02.2025 | 120,80 | 121,80 | 114,70 | 118,80 | 4,03% | 2.419,00 |
| 13.02.2025 | 118,70 | 118,80 | 110,50 | 114,20 | 0,35% | 5.135,00 |
| 12.02.2025 | 112,40 | 115,20 | 111,30 | 113,80 | 4,60% | 2.268,00 |
| 11.02.2025 | 107,80 | 111,70 | 104,50 | 108,80 | 0,74% | 1.556,00 |
| 10.02.2025 | 105,30 | 108,40 | 103,50 | 108,00 | 7,78% | 2.724,00 |
| 07.02.2025 | 96,35 | 103,80 | 96,35 | 100,20 | 3,78% | 3.461,00 |
| 06.02.2025 | 96,70 | 98,25 | 96,05 | 96,55 | 1,26% | 2.840,00 |
| 05.02.2025 | 98,55 | 98,55 | 95,15 | 95,35 | -3,25% | 404,00 |
| 04.02.2025 | 96,55 | 99,85 | 96,35 | 98,55 | 3,96% | 2.241,00 |
| 31.01.2025 | 99,50 | 99,50 | 94,80 | 94,80 | -3,36% | 4.523,00 |
| 30.01.2025 | 92,80 | 99,10 | 92,50 | 98,10 | 5,37% | 1.274,00 |
| 29.01.2025 | 94,20 | 96,50 | 93,10 | 93,10 | 1,09% | 4.443,00 |
| 28.01.2025 | 85,40 | 92,10 | 84,90 | 92,10 | 9,38% | 698,00 |
| 24.01.2025 | 82,80 | 84,20 | 82,70 | 84,20 | 2,18% | 1.057,00 |
| 23.01.2025 | 81,60 | 82,40 | 81,60 | 82,40 | -0,48% | 495,00 |
| 22.01.2025 | 80,80 | 82,80 | 80,80 | 82,80 | 1,22% | 168,00 |
| 21.01.2025 | 83,90 | 84,70 | 81,80 | 81,80 | -3,54% | 1.220,00 |
| 20.01.2025 | 83,90 | 85,00 | 83,80 | 84,80 | 1,92% | 1.213,00 |
| 17.01.2025 | 80,30 | 83,20 | 80,10 | 83,20 | 4,00% | 842,00 |
| 16.01.2025 | 79,70 | 80,40 | 79,60 | 80,00 | -0,25% | 295,00 |
| 15.01.2025 | 79,30 | 80,20 | 79,30 | 80,20 | 1,01% | 497,00 |
| 14.01.2025 | 80,00 | 80,40 | 79,40 | 79,40 | 0,51% | 188,00 |
| 13.01.2025 | 78,50 | 79,00 | 78,40 | 79,00 | -0,38% | 209,00 |
| 10.01.2025 | 80,00 | 80,00 | 79,30 | 79,30 | -1,98% | 203,00 |
| 09.01.2025 | 80,70 | 81,20 | 80,70 | 80,90 | 0,62% | 263,00 |
| 08.01.2025 | 80,60 | 80,80 | 80,30 | 80,40 | -1,83% | 232,00 |
| 07.01.2025 | 80,30 | 81,90 | 80,30 | 81,90 | -0,49% | 497,00 |
| 06.01.2025 | 82,00 | 84,60 | 81,70 | 82,30 | -0,48% | 267,00 |
| 03.01.2025 | 82,40 | 82,70 | 82,40 | 82,70 | 0,12% | 128,00 |
| 02.01.2025 | 81,20 | 82,90 | 80,80 | 82,60 | 2,10% | 773,00 |
| 30.12.2024 | 81,00 | 81,00 | 80,90 | 80,90 | -0,12% | 82,00 |
| 27.12.2024 | 81,80 | 81,80 | 81,00 | 81,00 | -1,10% | 563,00 |
| 23.12.2024 | 79,10 | 81,90 | 79,10 | 81,90 | 3,28% | 1.177,00 |
| 21.12.2024 | 81,10 | 81,10 | 79,00 | 79,30 | -2,82% | 1.179,00 |
| 19.12.2024 | 81,90 | 82,40 | 81,30 | 81,60 | -1,33% | 2.849,00 |
| 18.12.2024 | 82,70 | 83,10 | 82,00 | 82,70 | -0,36% | 554,00 |
| 17.12.2024 | 81,20 | 83,00 | 81,20 | 83,00 | -0,60% | 804,00 |
| 13.12.2024 | 85,10 | 85,10 | 83,40 | 83,50 | -1,88% | 660,00 |
| 12.12.2024 | 86,30 | 86,40 | 84,40 | 85,10 | 0,47% | 519,00 |
| 11.12.2024 | 84,50 | 84,70 | 84,00 | 84,70 | -0,82% | 360,00 |
| 10.12.2024 | 84,40 | 85,70 | 84,20 | 85,40 | -3,94% | 709,00 |
| 09.12.2024 | 81,30 | 88,90 | 81,20 | 88,90 | 8,81% | 1.962,00 |
| 06.12.2024 | 81,80 | 81,90 | 81,20 | 81,70 | 3,03% | 873,00 |
| 05.12.2024 | 79,90 | 80,10 | 79,30 | 79,30 | -1,49% | 335,00 |
| 04.12.2024 | 81,70 | 82,10 | 80,10 | 80,50 | -1,47% | 1.933,00 |
| 03.12.2024 | 82,20 | 82,20 | 81,50 | 81,70 | 0,12% | 1.247,00 |
| 02.12.2024 | 82,40 | 82,90 | 81,60 | 81,60 | -1,09% | 294,00 |
| 29.11.2024 | 80,90 | 82,50 | 80,90 | 82,50 | 1,35% | 1.816,00 |
| 28.11.2024 | 80,90 | 81,70 | 80,90 | 81,40 | -1,21% | 225,00 |
| 27.11.2024 | 83,10 | 83,50 | 81,90 | 82,40 | 0,86% | 847,00 |
| 26.11.2024 | 82,00 | 82,30 | 81,20 | 81,70 | 0,37% | 1.151,00 |
| 25.11.2024 | 80,40 | 81,80 | 80,00 | 81,40 | 1,62% | 717,00 |
| 22.11.2024 | 79,20 | 80,20 | 79,20 | 80,10 | -1,96% | 971,00 |
| 21.11.2024 | 82,30 | 82,70 | 81,70 | 81,70 | -0,73% | 376,00 |
| 20.11.2024 | 82,00 | 82,80 | 81,80 | 82,30 | -0,24% | 85,00 |
| 19.11.2024 | 82,40 | 83,00 | 82,10 | 82,50 | -1,20% | 328,00 |
| 18.11.2024 | 84,40 | 84,50 | 83,50 | 83,50 | -0,24% | 1.268,00 |
| 15.11.2024 | 85,10 | 89,90 | 83,00 | 83,70 | -2,67% | 4.269,00 |
| 14.11.2024 | 85,80 | 86,90 | 85,50 | 86,00 | -1,26% | 1.095,00 |
| 13.11.2024 | 86,80 | 87,90 | 86,70 | 87,10 | 0,81% | 203,00 |
| 12.11.2024 | 87,30 | 87,60 | 86,30 | 86,40 | -3,68% | 1.399,00 |
| 11.11.2024 | 90,70 | 90,80 | 89,50 | 89,70 | 2,05% | 885,00 |
| 08.11.2024 | 90,50 | 90,50 | 87,70 | 87,90 | -4,97% | 569,00 |
| 07.11.2024 | 91,00 | 92,50 | 91,00 | 92,50 | 3,01% | 273,00 |
| 06.11.2024 | 89,70 | 90,60 | 88,80 | 89,80 | -0,99% | 8.861,00 |
| 05.11.2024 | 92,30 | 92,80 | 90,70 | 90,70 | -0,87% | 254,00 |