128,700€
-0,77%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 10.03.2025 | 129,50 | 129,50 | 128,30 | 128,80 | -0,69% | 1.053,00 |
| 07.03.2025 | 130,10 | 135,20 | 128,50 | 129,70 | 0,00% | 2.268,00 |
| 06.03.2025 | 130,90 | 135,90 | 127,90 | 129,70 | -0,92% | 4.073,00 |
| 05.03.2025 | 125,40 | 131,30 | 124,10 | 130,90 | 7,03% | 3.278,00 |
| 04.03.2025 | 124,90 | 126,70 | 120,30 | 122,30 | -1,92% | 4.521,00 |
| 03.03.2025 | 127,50 | 128,90 | 123,70 | 124,70 | -2,20% | 1.583,00 |
| 28.02.2025 | 131,30 | 131,30 | 125,10 | 127,50 | -2,89% | 8.357,00 |
| 27.02.2025 | 132,70 | 135,80 | 130,50 | 131,30 | -1,06% | 2.807,00 |
| 26.02.2025 | 135,60 | 136,00 | 130,60 | 132,70 | 4,08% | 9.928,00 |
| 25.02.2025 | 123,10 | 129,40 | 123,10 | 127,50 | 3,57% | 6.977,00 |
| 24.02.2025 | 137,50 | 137,50 | 122,90 | 123,10 | -10,34% | 14.586,00 |
| 21.02.2025 | 129,70 | 138,90 | 129,70 | 137,30 | 5,86% | 10.702,00 |
| 20.02.2025 | 120,50 | 138,10 | 118,30 | 129,70 | 7,63% | 24.062,00 |
| 19.02.2025 | 121,70 | 122,90 | 119,90 | 120,50 | -0,99% | 3.178,00 |
| 18.02.2025 | 121,50 | 124,70 | 120,10 | 121,70 | 0,16% | 5.513,00 |
| 17.02.2025 | 118,90 | 122,60 | 118,50 | 121,50 | 2,19% | 9.681,00 |
| 14.02.2025 | 114,30 | 121,70 | 114,30 | 118,90 | 4,02% | 6.455,00 |
| 13.02.2025 | 113,90 | 122,10 | 110,70 | 114,30 | 0,35% | 10.890,00 |
| 12.02.2025 | 108,90 | 115,10 | 108,90 | 113,90 | 4,59% | 14.508,00 |
| 11.02.2025 | 108,10 | 111,70 | 104,50 | 108,90 | 0,74% | 5.927,00 |
| 10.02.2025 | 100,50 | 108,30 | 100,50 | 108,10 | 7,67% | 12.462,00 |
| 07.02.2025 | 96,55 | 103,90 | 96,55 | 100,40 | 3,99% | 5.907,00 |
| 06.02.2025 | 95,45 | 98,25 | 95,45 | 96,55 | 1,26% | 3.052,00 |
| 05.02.2025 | 98,55 | 98,55 | 95,15 | 95,35 | -3,25% | 1.855,00 |
| 04.02.2025 | 95,80 | 99,85 | 95,80 | 98,55 | 2,76% | 4.338,00 |
| 03.02.2025 | 94,65 | 98,85 | 92,95 | 95,90 | 0,79% | 4.680,00 |
| 31.01.2025 | 98,75 | 99,25 | 94,75 | 95,15 | -3,55% | 1.823,00 |
| 30.01.2025 | 92,95 | 99,35 | 92,45 | 98,65 | 6,13% | 3.403,00 |
| 29.01.2025 | 92,25 | 97,25 | 92,15 | 92,95 | 0,98% | 15.010,00 |
| 28.01.2025 | 85,85 | 92,45 | 85,80 | 92,05 | 7,22% | 2.447,00 |
| 27.01.2025 | 85,05 | 87,15 | 84,85 | 85,85 | 1,06% | 3.460,00 |
| 24.01.2025 | 82,75 | 84,95 | 82,45 | 84,95 | 2,78% | 798,00 |
| 23.01.2025 | 83,15 | 83,15 | 81,40 | 82,65 | -0,48% | 653,00 |
| 22.01.2025 | 82,15 | 83,05 | 80,55 | 83,05 | 1,22% | 1.397,00 |
| 21.01.2025 | 84,65 | 84,90 | 81,65 | 82,05 | -2,96% | 1.441,00 |
| 20.01.2025 | 83,00 | 85,15 | 83,00 | 84,55 | 1,99% | 2.117,00 |
| 17.01.2025 | 80,05 | 83,10 | 80,05 | 82,90 | 3,56% | 1.103,00 |
| 16.01.2025 | 80,15 | 80,25 | 79,55 | 80,05 | 0,00% | 831,00 |
| 15.01.2025 | 79,30 | 80,35 | 79,10 | 80,05 | 1,01% | 750,00 |
| 14.01.2025 | 80,20 | 80,55 | 79,15 | 79,25 | 0,57% | 588,00 |
| 13.01.2025 | 78,70 | 79,40 | 78,15 | 78,80 | 0,25% | 409,00 |
| 10.01.2025 | 80,80 | 80,80 | 78,50 | 78,60 | -2,60% | 1.433,00 |
| 09.01.2025 | 81,25 | 81,25 | 80,50 | 80,70 | -0,55% | 275,00 |
| 08.01.2025 | 81,75 | 81,75 | 80,15 | 81,15 | -0,61% | 501,00 |
| 07.01.2025 | 82,85 | 82,85 | 79,95 | 81,65 | -0,73% | 1.070,00 |
| 06.01.2025 | 83,05 | 84,70 | 81,65 | 82,25 | -0,78% | 279,00 |
| 03.01.2025 | 82,85 | 83,05 | 82,10 | 82,90 | 0,18% | 426,00 |
| 02.01.2025 | 81,00 | 83,25 | 80,50 | 82,75 | 2,29% | 1.372,00 |
| 30.12.2024 | 81,65 | 81,65 | 80,90 | 80,90 | -0,80% | 1.251,00 |
| 27.12.2024 | 81,95 | 82,05 | 80,85 | 81,55 | -0,49% | 2.478,00 |
| 23.12.2024 | 78,90 | 81,95 | 78,90 | 81,95 | 3,93% | 2.104,00 |
| 20.12.2024 | 81,25 | 81,25 | 78,50 | 78,85 | -2,95% | 5.675,00 |
| 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 |