84,050€
-2,27%
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 | 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 |
| 01.08.2024 | 73,35 | 73,70 | 72,15 | 72,25 | -0,82% | 735,00 |
| 31.07.2024 | 72,15 | 74,00 | 72,15 | 72,85 | 0,97% | 68,00 |
| 30.07.2024 | 72,75 | 72,85 | 71,85 | 72,15 | -0,82% | 575,00 |
| 29.07.2024 | 72,60 | 73,45 | 71,50 | 72,75 | 3,26% | 1.932,00 |
| 26.07.2024 | 69,45 | 70,65 | 68,65 | 70,45 | 1,44% | 513,00 |
| 25.07.2024 | 69,95 | 70,25 | 68,95 | 69,45 | -0,71% | 334,00 |
| 24.07.2024 | 70,20 | 70,95 | 69,85 | 69,95 | -0,36% | 268,00 |
| 23.07.2024 | 70,35 | 70,35 | 69,55 | 70,20 | -0,21% | 399,00 |
| 22.07.2024 | 69,25 | 70,85 | 69,25 | 70,35 | 1,59% | 2.536,00 |
| 19.07.2024 | 70,25 | 70,25 | 69,05 | 69,25 | -1,42% | 321,00 |
| 18.07.2024 | 70,50 | 71,75 | 70,05 | 70,25 | -0,35% | 908,00 |
| 17.07.2024 | 71,80 | 72,20 | 69,95 | 70,50 | -1,81% | 400,00 |
| 16.07.2024 | 71,65 | 72,15 | 70,75 | 71,80 | 0,21% | 523,00 |
| 15.07.2024 | 73,00 | 73,00 | 71,05 | 71,65 | -1,85% | 666,00 |
| 12.07.2024 | 72,25 | 74,35 | 72,25 | 73,00 | 1,04% | 874,00 |
| 11.07.2024 | 70,20 | 72,45 | 70,20 | 72,25 | 2,92% | 1.821,00 |
| 10.07.2024 | 69,50 | 70,75 | 69,30 | 70,20 | 0,36% | 592,00 |
| 09.07.2024 | 67,95 | 70,35 | 67,95 | 69,95 | 2,94% | 1.626,00 |
| 08.07.2024 | 68,75 | 68,75 | 67,35 | 67,95 | -1,16% | 1.213,00 |
| 05.07.2024 | 69,15 | 69,45 | 68,05 | 68,75 | -1,01% | 434,00 |
| 04.07.2024 | 70,10 | 70,10 | 69,15 | 69,45 | -0,93% | 457,00 |
| 03.07.2024 | 68,90 | 70,25 | 68,55 | 70,10 | 2,26% | 746,00 |
| 02.07.2024 | 67,30 | 68,65 | 67,05 | 68,55 | 1,78% | 337,00 |
| 01.07.2024 | 67,30 | 67,90 | 66,90 | 67,35 | 0,15% | 4.279,00 |