143,500€
-0,97%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 145,70 | 145,90 | 143,30 | 145,50 | 0,41% | 591,00 |
| 29.01.2026 | 147,30 | 150,90 | 144,70 | 144,90 | -1,70% | 2.372,00 |
| 28.01.2026 | 144,20 | 148,70 | 144,20 | 147,40 | 2,22% | 654,00 |
| 27.01.2026 | 144,30 | 147,70 | 144,10 | 144,20 | -0,21% | 132,00 |
| 26.01.2026 | 146,70 | 146,70 | 142,30 | 144,50 | -1,77% | 253,00 |
| 23.01.2026 | 151,10 | 151,10 | 146,50 | 147,10 | -3,03% | 3.032,00 |
| 22.01.2026 | 144,00 | 154,30 | 143,00 | 151,70 | 5,49% | 3.507,00 |
| 21.01.2026 | 138,30 | 144,70 | 138,30 | 143,80 | 3,90% | 391,00 |
| 20.01.2026 | 140,10 | 141,70 | 137,30 | 138,40 | -1,28% | 5.179,00 |
| 19.01.2026 | 142,70 | 142,70 | 139,70 | 140,20 | -1,48% | 1.603,00 |
| 16.01.2026 | 147,30 | 147,30 | 140,70 | 142,30 | -4,05% | 420,00 |
| 15.01.2026 | 146,20 | 148,70 | 144,00 | 148,30 | 0,54% | 362,00 |
| 14.01.2026 | 143,50 | 149,00 | 143,50 | 147,50 | 2,79% | 1.562,00 |
| 13.01.2026 | 142,90 | 146,70 | 138,60 | 143,50 | 0,42% | 2.227,00 |
| 12.01.2026 | 129,70 | 143,50 | 129,70 | 142,90 | 10,52% | 2.885,00 |
| 09.01.2026 | 132,60 | 132,60 | 127,90 | 129,30 | -2,49% | 2.206,00 |
| 08.01.2026 | 125,70 | 133,20 | 124,10 | 132,60 | 5,15% | 1.708,00 |
| 07.01.2026 | 129,20 | 129,20 | 125,50 | 126,10 | -2,78% | 1.087,00 |
| 06.01.2026 | 133,30 | 133,30 | 129,50 | 129,70 | -2,63% | 1.331,00 |
| 05.01.2026 | 132,90 | 134,80 | 130,00 | 133,20 | -0,15% | 502,00 |
| 02.01.2026 | 126,20 | 133,50 | 126,20 | 133,40 | 5,71% | 2.185,00 |
| 30.12.2025 | 126,20 | 127,10 | 126,10 | 126,20 | 0,08% | 5,00 |
| 29.12.2025 | 128,90 | 128,90 | 124,90 | 126,10 | -1,56% | 1.775,00 |
| 23.12.2025 | 128,50 | 128,90 | 126,70 | 128,10 | -0,31% | 442,00 |
| 22.12.2025 | 127,90 | 129,10 | 126,80 | 128,50 | -0,23% | 416,00 |
| 19.12.2025 | 127,90 | 129,30 | 126,90 | 128,80 | 1,98% | 240,00 |
| 18.12.2025 | 125,30 | 127,10 | 125,30 | 126,30 | 0,80% | 432,00 |
| 17.12.2025 | 127,10 | 128,90 | 125,00 | 125,30 | -1,42% | 206,00 |
| 16.12.2025 | 127,70 | 127,70 | 124,90 | 127,10 | -0,55% | 715,00 |
| 15.12.2025 | 132,40 | 132,40 | 127,20 | 127,80 | -3,40% | 781,00 |
| 12.12.2025 | 133,60 | 135,30 | 131,10 | 132,30 | -0,60% | 361,00 |
| 11.12.2025 | 136,00 | 136,00 | 130,70 | 133,10 | -2,28% | 1.086,00 |
| 10.12.2025 | 134,30 | 140,10 | 134,10 | 136,20 | 1,41% | 529,00 |
| 09.12.2025 | 135,90 | 135,90 | 132,70 | 134,30 | -0,96% | 694,00 |
| 08.12.2025 | 135,50 | 136,40 | 134,70 | 135,60 | -0,37% | 48,00 |
| 05.12.2025 | 135,30 | 137,10 | 135,30 | 136,10 | 0,59% | 107,00 |
| 04.12.2025 | 135,50 | 136,70 | 134,10 | 135,30 | 0,07% | 1.340,00 |
| 03.12.2025 | 138,50 | 138,50 | 134,30 | 135,20 | -2,24% | 1.550,00 |
| 02.12.2025 | 140,90 | 140,90 | 137,00 | 138,30 | -2,40% | 381,00 |
| 01.12.2025 | 135,50 | 142,00 | 135,50 | 141,70 | 4,73% | 1.385,00 |
| 28.11.2025 | 133,60 | 136,90 | 133,60 | 135,30 | 1,27% | 507,00 |
| 27.11.2025 | 136,00 | 136,00 | 133,20 | 133,60 | -1,69% | 1.376,00 |
| 26.11.2025 | 135,90 | 139,50 | 131,90 | 135,90 | 0,44% | 2.327,00 |
| 25.11.2025 | 139,80 | 146,50 | 134,90 | 135,30 | -3,22% | 3.040,00 |
| 24.11.2025 | 132,90 | 140,10 | 132,90 | 139,80 | 4,64% | 891,00 |
| 21.11.2025 | 133,30 | 135,40 | 129,30 | 133,60 | -0,37% | 2.508,00 |
| 20.11.2025 | 138,20 | 139,80 | 134,00 | 134,10 | -2,76% | 730,00 |
| 19.11.2025 | 138,10 | 139,30 | 137,00 | 137,90 | 0,00% | 1.393,00 |
| 18.11.2025 | 136,20 | 139,30 | 135,30 | 137,90 | 1,70% | 2.231,00 |
| 17.11.2025 | 136,50 | 139,00 | 135,50 | 135,60 | 3,59% | 371,00 |
| 14.11.2025 | 137,50 | 140,00 | 130,60 | 130,90 | -4,80% | 3.007,00 |
| 13.11.2025 | 136,30 | 147,20 | 136,20 | 137,50 | 1,10% | 1.728,00 |
| 12.11.2025 | 138,70 | 139,80 | 134,90 | 136,00 | -1,73% | 1.354,00 |
| 11.11.2025 | 143,50 | 143,50 | 138,20 | 138,40 | -3,28% | 2.671,00 |
| 10.11.2025 | 145,10 | 146,00 | 141,70 | 143,10 | 0,07% | 2.493,00 |
| 07.11.2025 | 145,30 | 145,30 | 139,30 | 143,00 | -2,85% | 430,00 |
| 06.11.2025 | 143,50 | 147,90 | 143,50 | 147,20 | 1,94% | 1.018,00 |
| 05.11.2025 | 143,20 | 145,30 | 141,20 | 144,40 | 0,84% | 978,00 |
| 04.11.2025 | 145,60 | 145,60 | 140,70 | 143,20 | -1,98% | 4.096,00 |
| 03.11.2025 | 147,40 | 147,40 | 143,90 | 146,10 | -0,95% | 1.825,00 |
| 31.10.2025 | 151,30 | 151,30 | 145,60 | 147,50 | -2,38% | 1.776,00 |
| 30.10.2025 | 154,90 | 154,90 | 149,90 | 151,10 | -2,39% | 545,00 |
| 29.10.2025 | 151,30 | 156,70 | 151,30 | 154,80 | 2,25% | 3.459,00 |
| 28.10.2025 | 154,00 | 154,20 | 149,90 | 151,40 | -1,69% | 2.274,00 |
| 27.10.2025 | 150,10 | 154,70 | 150,10 | 154,00 | 2,33% | 2.770,00 |
| 24.10.2025 | 147,90 | 151,70 | 147,90 | 150,50 | 2,94% | 1.642,00 |
| 23.10.2025 | 142,40 | 146,20 | 142,40 | 146,20 | 2,96% | 11,00 |
| 22.10.2025 | 143,80 | 146,30 | 140,70 | 142,00 | -1,39% | 931,00 |
| 21.10.2025 | 149,10 | 149,10 | 143,50 | 144,00 | -3,42% | 1.575,00 |
| 20.10.2025 | 143,10 | 150,10 | 141,80 | 149,10 | 3,76% | 1.682,00 |
| 17.10.2025 | 136,90 | 143,90 | 134,60 | 143,70 | 1,41% | 4.489,00 |
| 16.10.2025 | 142,50 | 144,10 | 140,10 | 141,70 | -0,70% | 454,00 |
| 15.10.2025 | 141,80 | 144,50 | 141,50 | 142,70 | -0,28% | 3.444,00 |
| 14.10.2025 | 140,00 | 143,30 | 136,70 | 143,10 | -1,51% | 4.835,00 |
| 13.10.2025 | 136,90 | 145,90 | 136,90 | 145,30 | 5,98% | 2.980,00 |
| 10.10.2025 | 148,00 | 149,30 | 136,10 | 137,10 | -8,42% | 7.474,00 |
| 09.10.2025 | 155,90 | 157,60 | 149,10 | 149,70 | -3,98% | 2.063,00 |
| 08.10.2025 | 155,70 | 157,70 | 152,50 | 155,90 | 0,39% | 1.929,00 |
| 07.10.2025 | 159,90 | 161,50 | 154,50 | 155,30 | -3,24% | 2.826,00 |
| 06.10.2025 | 160,10 | 161,90 | 158,20 | 160,50 | 0,12% | 3.313,00 |
| 03.10.2025 | 161,50 | 162,70 | 159,30 | 160,30 | -0,87% | 1.802,00 |
| 02.10.2025 | 155,90 | 164,30 | 155,90 | 161,70 | 4,93% | 5.311,00 |
| 01.10.2025 | 152,10 | 155,30 | 150,70 | 154,10 | 1,58% | 2.797,00 |
| 30.09.2025 | 153,50 | 155,70 | 150,70 | 151,70 | -0,65% | 4.049,00 |
| 29.09.2025 | 146,90 | 154,30 | 146,90 | 152,70 | 3,67% | 2.381,00 |
| 26.09.2025 | 150,40 | 150,40 | 145,30 | 147,30 | -1,34% | 918,00 |
| 25.09.2025 | 150,50 | 152,80 | 145,70 | 149,30 | -0,80% | 8.831,00 |
| 24.09.2025 | 138,10 | 153,30 | 138,10 | 150,50 | 8,20% | 12.696,00 |
| 23.09.2025 | 139,10 | 142,10 | 136,80 | 139,10 | 0,14% | 2.077,00 |
| 22.09.2025 | 138,50 | 142,30 | 138,50 | 138,90 | -0,57% | 2.685,00 |
| 19.09.2025 | 140,30 | 141,30 | 138,60 | 139,70 | 1,31% | 1.032,00 |
| 18.09.2025 | 140,30 | 141,50 | 136,30 | 137,90 | -1,85% | 1.931,00 |
| 17.09.2025 | 136,70 | 141,10 | 136,70 | 140,50 | 3,08% | 14.994,00 |
| 16.09.2025 | 134,30 | 137,50 | 133,30 | 136,30 | 1,41% | 2.604,00 |
| 15.09.2025 | 132,10 | 136,50 | 132,10 | 134,40 | 1,90% | 1.701,00 |
| 12.09.2025 | 132,50 | 133,10 | 129,70 | 131,90 | -0,30% | 6.683,00 |
| 11.09.2025 | 122,90 | 133,50 | 122,90 | 132,30 | 6,61% | 5.750,00 |
| 10.09.2025 | 125,70 | 127,80 | 123,30 | 124,10 | 0,24% | 665,00 |
| 09.09.2025 | 119,90 | 124,60 | 119,90 | 123,80 | 3,51% | 2.398,00 |
| 08.09.2025 | 115,70 | 120,40 | 115,70 | 119,60 | 3,37% | 2.860,00 |