81,250€
-0,98%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 82,05 | 82,75 | 81,25 | 81,25 | -0,98% | 828,00 |
| 18.12.2024 | 83,10 | 83,15 | 81,85 | 82,05 | -1,26% | 1.997,00 |
| 17.12.2024 | 81,85 | 83,35 | 81,20 | 83,10 | 1,53% | 938,00 |
| 16.12.2024 | 83,65 | 83,65 | 81,70 | 81,85 | -2,15% | 2.782,00 |
| 13.12.2024 | 85,40 | 85,45 | 83,15 | 83,65 | -1,88% | 4.898,00 |
| 12.12.2024 | 86,45 | 86,85 | 84,20 | 85,25 | 0,53% | 1.227,00 |
| 11.12.2024 | 85,30 | 85,30 | 83,85 | 84,80 | -0,59% | 2.619,00 |
| 10.12.2024 | 87,45 | 87,45 | 84,10 | 85,30 | -2,51% | 1.523,00 |
| 09.12.2024 | 81,35 | 89,05 | 80,80 | 87,50 | 7,56% | 6.166,00 |
| 06.12.2024 | 79,50 | 82,30 | 79,50 | 81,35 | 2,33% | 2.185,00 |
| 05.12.2024 | 80,75 | 80,75 | 79,40 | 79,50 | -1,55% | 5.323,00 |
| 04.12.2024 | 82,00 | 82,20 | 80,05 | 80,75 | -1,04% | 1.962,00 |
| 03.12.2024 | 82,00 | 83,00 | 81,20 | 81,60 | -0,49% | 2.576,00 |
| 02.12.2024 | 82,60 | 82,95 | 81,50 | 82,00 | -0,73% | 5.155,00 |
| 29.11.2024 | 81,30 | 82,95 | 80,70 | 82,60 | 1,35% | 3.138,00 |
| 28.11.2024 | 81,95 | 82,35 | 80,85 | 81,50 | -0,55% | 1.899,00 |
| 27.11.2024 | 81,25 | 84,05 | 81,25 | 81,95 | 0,86% | 3.361,00 |
| 26.11.2024 | 81,65 | 82,25 | 80,95 | 81,25 | -0,49% | 3.698,00 |
| 25.11.2024 | 79,85 | 81,75 | 79,65 | 81,65 | 2,25% | 6.189,00 |
| 22.11.2024 | 81,65 | 81,65 | 78,75 | 79,85 | -2,20% | 5.239,00 |
| 21.11.2024 | 82,25 | 82,85 | 81,40 | 81,65 | -0,73% | 1.223,00 |
| 20.11.2024 | 82,20 | 83,15 | 81,50 | 82,25 | 0,06% | 4.806,00 |
| 19.11.2024 | 84,45 | 84,80 | 82,05 | 82,20 | -2,66% | 3.263,00 |
| 18.11.2024 | 84,05 | 84,55 | 83,15 | 84,45 | 0,48% | 3.972,00 |
| 15.11.2024 | 86,00 | 90,40 | 82,85 | 84,05 | -2,27% | 4.238,00 |
| 14.11.2024 | 87,15 | 87,15 | 85,25 | 86,00 | -1,32% | 2.400,00 |
| 13.11.2024 | 86,35 | 87,95 | 86,35 | 87,15 | 0,93% | 3.613,00 |
| 12.11.2024 | 89,55 | 89,55 | 85,95 | 86,35 | -3,57% | 2.021,00 |
| 11.11.2024 | 87,85 | 91,55 | 87,85 | 89,55 | 1,94% | 10.546,00 |
| 08.11.2024 | 92,65 | 92,65 | 87,25 | 87,85 | -5,18% | 4.460,00 |
| 07.11.2024 | 90,05 | 93,65 | 90,00 | 92,65 | 2,89% | 2.092,00 |
| 06.11.2024 | 91,00 | 91,25 | 88,55 | 90,05 | -0,77% | 5.177,00 |
| 05.11.2024 | 90,45 | 92,95 | 90,45 | 90,75 | 0,33% | 1.823,00 |
| 04.11.2024 | 90,05 | 91,55 | 90,05 | 90,45 | 0,44% | 507,00 |
| 01.11.2024 | 90,15 | 90,45 | 89,35 | 90,05 | -0,11% | 235,00 |
| 31.10.2024 | 90,85 | 91,25 | 89,15 | 90,15 | -0,77% | 4.661,00 |
| 30.10.2024 | 92,75 | 92,75 | 90,15 | 90,85 | -2,05% | 1.179,00 |
| 29.10.2024 | 92,45 | 95,45 | 92,15 | 92,75 | 0,32% | 1.872,00 |
| 28.10.2024 | 90,15 | 93,55 | 90,15 | 92,45 | 2,55% | 2.396,00 |
| 25.10.2024 | 88,95 | 91,90 | 88,95 | 90,15 | 1,35% | 916,00 |
| 24.10.2024 | 89,55 | 90,45 | 88,45 | 88,95 | -1,98% | 1.525,00 |
| 23.10.2024 | 92,95 | 93,65 | 90,65 | 90,75 | -2,37% | 666,00 |
| 22.10.2024 | 93,15 | 94,25 | 91,35 | 92,95 | -0,21% | 2.409,00 |
| 21.10.2024 | 94,20 | 94,20 | 91,35 | 93,15 | -1,11% | 3.777,00 |
| 18.10.2024 | 92,35 | 96,75 | 92,25 | 94,20 | 2,00% | 1.805,00 |
| 17.10.2024 | 95,35 | 95,45 | 91,90 | 92,35 | -1,96% | 2.390,00 |
| 16.10.2024 | 94,80 | 95,45 | 93,45 | 94,20 | 0,64% | 1.103,00 |
| 15.10.2024 | 96,45 | 96,50 | 93,35 | 93,60 | -5,22% | 2.642,00 |
| 14.10.2024 | 100,60 | 100,80 | 98,10 | 98,75 | -1,84% | 1.285,00 |
| 11.10.2024 | 99,85 | 101,50 | 97,90 | 100,60 | 0,75% | 1.704,00 |
| 10.10.2024 | 98,50 | 101,60 | 98,30 | 99,85 | 1,37% | 3.241,00 |
| 09.10.2024 | 100,05 | 100,15 | 96,15 | 98,50 | -1,55% | 3.392,00 |
| 08.10.2024 | 107,10 | 107,10 | 96,50 | 100,05 | -6,58% | 4.965,00 |
| 07.10.2024 | 104,30 | 108,70 | 103,30 | 107,10 | 2,68% | 7.524,00 |
| 04.10.2024 | 102,50 | 106,50 | 102,50 | 104,30 | 1,76% | 1.329,00 |
| 03.10.2024 | 104,30 | 104,90 | 99,75 | 102,50 | -1,73% | 1.580,00 |
| 02.10.2024 | 102,00 | 108,60 | 101,70 | 104,30 | 2,25% | 8.059,00 |
| 01.10.2024 | 95,40 | 102,00 | 95,05 | 102,00 | 6,86% | 2.955,00 |
| 30.09.2024 | 96,30 | 103,50 | 95,30 | 95,45 | -0,78% | 6.117,00 |
| 27.09.2024 | 93,55 | 97,85 | 93,30 | 96,20 | 2,83% | 3.055,00 |
| 26.09.2024 | 89,75 | 94,65 | 89,30 | 93,55 | 9,22% | 2.983,00 |
| 25.09.2024 | 85,15 | 86,45 | 83,30 | 85,65 | -1,32% | 1.925,00 |
| 24.09.2024 | 80,95 | 87,25 | 80,95 | 86,80 | 7,23% | 781,00 |
| 23.09.2024 | 79,10 | 81,85 | 79,10 | 80,95 | 2,34% | 351,00 |
| 20.09.2024 | 79,20 | 80,40 | 78,95 | 79,10 | -0,13% | 499,00 |
| 19.09.2024 | 76,00 | 79,55 | 76,00 | 79,20 | 4,21% | 562,00 |
| 18.09.2024 | 76,20 | 76,45 | 75,55 | 76,00 | -0,26% | 179,00 |
| 17.09.2024 | 75,10 | 77,15 | 75,10 | 76,20 | 1,46% | 472,00 |
| 16.09.2024 | 76,40 | 76,40 | 74,85 | 75,10 | -1,70% | 332,00 |
| 13.09.2024 | 76,80 | 77,05 | 74,85 | 76,40 | -1,16% | 263,00 |
| 12.09.2024 | 76,95 | 78,00 | 76,95 | 77,30 | 0,45% | 331,00 |
| 11.09.2024 | 75,95 | 76,95 | 75,10 | 76,95 | 1,32% | 433,00 |
| 10.09.2024 | 76,20 | 76,45 | 75,00 | 75,95 | 2,84% | 558,00 |
| 09.09.2024 | 73,25 | 74,00 | 72,25 | 73,85 | 0,82% | 227,00 |
| 06.09.2024 | 74,15 | 74,45 | 73,15 | 73,25 | -1,21% | 263,00 |
| 05.09.2024 | 74,40 | 74,75 | 73,40 | 74,15 | -0,34% | 954,00 |
| 04.09.2024 | 74,50 | 75,65 | 73,95 | 74,40 | -0,13% | 600,00 |
| 03.09.2024 | 74,55 | 75,20 | 73,85 | 74,50 | -0,07% | 165,00 |
| 02.09.2024 | 75,35 | 75,35 | 73,75 | 74,55 | -1,06% | 60,00 |
| 30.08.2024 | 73,15 | 76,80 | 73,15 | 75,35 | 3,01% | 1.129,00 |
| 29.08.2024 | 71,95 | 73,55 | 71,95 | 73,15 | 2,09% | 94,00 |
| 28.08.2024 | 72,85 | 73,25 | 71,25 | 71,65 | -1,65% | 116,00 |
| 27.08.2024 | 73,40 | 74,05 | 72,60 | 72,85 | -0,75% | 304,00 |
| 26.08.2024 | 76,30 | 76,60 | 71,90 | 73,40 | -3,80% | 1.068,00 |
| 23.08.2024 | 74,65 | 77,15 | 74,65 | 76,30 | 2,21% | 309,00 |
| 22.08.2024 | 74,00 | 75,45 | 73,65 | 74,65 | -0,27% | 82,00 |
| 21.08.2024 | 72,80 | 75,35 | 72,80 | 74,85 | 2,82% | 336,00 |
| 20.08.2024 | 75,75 | 75,90 | 72,65 | 72,80 | -3,89% | 370,00 |
| 19.08.2024 | 75,65 | 76,85 | 75,35 | 75,75 | 0,13% | 1.032,00 |
| 16.08.2024 | 72,35 | 76,55 | 72,35 | 75,65 | 4,56% | 3.050,00 |
| 15.08.2024 | 72,35 | 74,65 | 68,55 | 72,35 | 0,00% | 4.434,00 |
| 14.08.2024 | 73,00 | 73,50 | 70,85 | 72,35 | -1,83% | 1.871,00 |
| 13.08.2024 | 74,00 | 74,35 | 73,40 | 73,70 | -0,41% | 520,00 |
| 12.08.2024 | 73,35 | 74,60 | 73,30 | 74,00 | 0,95% | 798,00 |
| 09.08.2024 | 73,50 | 73,70 | 72,55 | 73,30 | -0,20% | 249,00 |
| 08.08.2024 | 73,00 | 73,55 | 71,55 | 73,45 | 3,09% | 1.038,00 |
| 07.08.2024 | 71,35 | 73,00 | 70,95 | 71,25 | -0,14% | 751,00 |
| 06.08.2024 | 70,25 | 72,15 | 69,85 | 71,35 | 1,57% | 636,00 |
| 05.08.2024 | 70,05 | 70,55 | 66,90 | 70,25 | -0,71% | 1.938,00 |
| 02.08.2024 | 72,25 | 72,25 | 69,55 | 70,75 | -2,08% | 770,00 |