103,700€
3,91%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 105,60 | 105,60 | 102,80 | 103,50 | 3,71% | 302,00 |
| 30.07.2026 | 98,95 | 100,50 | 98,45 | 99,80 | -1,09% | 1.323,00 |
| 29.07.2026 | 101,50 | 102,60 | 99,95 | 100,90 | 0,10% | 212,00 |
| 28.07.2026 | 100,30 | 100,90 | 99,75 | 100,80 | 0,60% | 1.043,00 |
| 27.07.2026 | 99,15 | 100,90 | 98,75 | 100,20 | 1,11% | 566,00 |
| 24.07.2026 | 97,95 | 99,55 | 97,20 | 99,10 | -0,50% | 858,00 |
| 23.07.2026 | 102,00 | 102,70 | 99,45 | 99,60 | -1,97% | 85,00 |
| 22.07.2026 | 102,60 | 102,70 | 100,80 | 101,60 | -1,84% | 337,00 |
| 21.07.2026 | 105,70 | 105,70 | 103,10 | 103,50 | -2,27% | 1.478,00 |
| 20.07.2026 | 106,00 | 106,00 | 103,30 | 105,90 | 4,64% | 8.324,00 |
| 17.07.2026 | 100,15 | 101,30 | 98,85 | 101,20 | -2,13% | 2.653,00 |
| 16.07.2026 | 105,40 | 106,10 | 103,10 | 103,40 | -1,05% | 1.860,00 |
| 15.07.2026 | 101,20 | 105,10 | 100,70 | 104,50 | 6,20% | 1.990,00 |
| 14.07.2026 | 98,15 | 100,80 | 97,20 | 98,40 | -0,56% | 1.060,00 |
| 13.07.2026 | 99,15 | 100,80 | 97,95 | 98,95 | 0,41% | 954,00 |
| 10.07.2026 | 99,45 | 101,10 | 98,10 | 98,55 | 1,13% | 1.803,00 |
| 09.07.2026 | 97,35 | 98,10 | 95,10 | 97,45 | 1,67% | 5.313,00 |
| 08.07.2026 | 93,30 | 97,35 | 92,65 | 95,85 | 11,52% | 6.064,00 |
| 07.07.2026 | 86,30 | 87,15 | 83,95 | 85,95 | 0,88% | 759,00 |
| 06.07.2026 | 85,30 | 85,85 | 84,45 | 85,20 | -0,23% | 522,00 |
| 03.07.2026 | 84,25 | 87,30 | 83,60 | 85,40 | 1,61% | 1.956,00 |
| 02.07.2026 | 84,95 | 85,55 | 83,30 | 84,05 | -2,61% | 990,00 |
| 01.07.2026 | 84,00 | 87,20 | 83,65 | 86,30 | 2,37% | 2.103,00 |
| 30.06.2026 | 81,85 | 84,95 | 81,80 | 84,30 | 1,51% | 982,00 |
| 29.06.2026 | 84,35 | 85,45 | 82,65 | 83,05 | -0,36% | 2.163,00 |
| 26.06.2026 | 80,70 | 83,90 | 79,75 | 83,35 | -0,48% | 4.105,00 |
| 25.06.2026 | 85,60 | 86,30 | 83,45 | 83,75 | -5,42% | 3.820,00 |
| 24.06.2026 | 88,50 | 91,05 | 88,25 | 88,55 | -1,94% | 736,00 |
| 23.06.2026 | 88,85 | 90,85 | 88,55 | 90,30 | -1,63% | 1.458,00 |
| 22.06.2026 | 90,90 | 93,10 | 90,55 | 91,80 | -1,02% | 629,00 |
| 19.06.2026 | 93,55 | 93,55 | 91,55 | 92,75 | -0,22% | 1.213,00 |
| 18.06.2026 | 93,50 | 93,50 | 90,75 | 92,95 | -1,48% | 1.136,00 |
| 17.06.2026 | 93,95 | 95,40 | 93,70 | 94,35 | -0,05% | 1.210,00 |
| 16.06.2026 | 94,75 | 95,20 | 93,90 | 94,40 | -3,08% | 397,00 |
| 15.06.2026 | 96,15 | 97,90 | 95,20 | 97,40 | 0,10% | 2.956,00 |
| 12.06.2026 | 97,65 | 97,65 | 95,95 | 97,30 | 0,10% | 426,00 |
| 11.06.2026 | 95,15 | 97,20 | 94,30 | 97,20 | -3,09% | 2.329,00 |
| 10.06.2026 | 98,65 | 102,10 | 98,25 | 100,30 | -3,00% | 720,00 |
| 09.06.2026 | 104,60 | 105,70 | 102,70 | 103,40 | -0,58% | 1.865,00 |
| 08.06.2026 | 104,90 | 106,00 | 103,80 | 104,00 | -1,42% | 198,00 |
| 05.06.2026 | 108,50 | 108,70 | 105,40 | 105,50 | -3,03% | 423,00 |
| 04.06.2026 | 108,50 | 109,10 | 108,10 | 108,80 | -2,25% | 353,00 |
| 03.06.2026 | 111,50 | 113,00 | 111,10 | 111,30 | -1,50% | 102,00 |
| 02.06.2026 | 113,60 | 115,10 | 112,40 | 113,00 | 4,53% | 1.099,00 |
| 01.06.2026 | 108,30 | 108,60 | 106,70 | 108,10 | 1,41% | 3.157,00 |
| 29.05.2026 | 107,60 | 108,10 | 105,90 | 106,60 | -1,11% | 6.418,00 |
| 28.05.2026 | 109,90 | 109,90 | 105,90 | 107,80 | -1,01% | 442,00 |
| 27.05.2026 | 108,70 | 109,30 | 108,40 | 108,90 | -2,07% | 545,00 |
| 26.05.2026 | 112,60 | 113,30 | 111,10 | 111,20 | -2,03% | 911,00 |
| 25.05.2026 | 112,00 | 113,50 | 112,00 | 113,50 | 1,25% | 414,00 |
| 22.05.2026 | 112,70 | 112,80 | 0,00 | 112,10 | 0,72% | 1.490,00 |
| 21.05.2026 | 112,60 | 112,70 | 110,50 | 111,30 | -5,52% | 1.050,00 |
| 20.05.2026 | 117,10 | 117,90 | 115,80 | 117,80 | 1,12% | 96,00 |
| 19.05.2026 | 117,10 | 117,90 | 116,00 | 116,50 | 1,04% | 1.376,00 |
| 18.05.2026 | 114,00 | 118,50 | 114,00 | 115,30 | 0,79% | 597,00 |
| 15.05.2026 | 117,10 | 117,50 | 113,80 | 114,40 | -6,15% | 2.734,00 |
| 14.05.2026 | 121,90 | 123,20 | 118,70 | 121,90 | -2,32% | 1.318,00 |
| 13.05.2026 | 116,30 | 125,40 | 110,60 | 124,80 | 8,62% | 2.416,00 |
| 12.05.2026 | 116,50 | 116,90 | 114,20 | 114,90 | -1,79% | 548,00 |
| 11.05.2026 | 117,00 | 117,80 | 115,70 | 117,00 | -1,43% | 727,00 |
| 08.05.2026 | 120,90 | 122,10 | 118,30 | 118,70 | -1,41% | 217,00 |
| 07.05.2026 | 122,10 | 122,70 | 119,50 | 120,40 | 0,00% | 911,00 |
| 06.05.2026 | 118,70 | 121,10 | 116,40 | 120,40 | 5,34% | 1.158,00 |
| 05.05.2026 | 114,10 | 115,50 | 113,90 | 114,30 | -0,44% | 41,00 |
| 04.05.2026 | 115,70 | 116,30 | 113,40 | 114,80 | 2,04% | 876,00 |
| 30.04.2026 | 110,50 | 112,90 | 110,30 | 112,50 | -0,71% | 732,00 |
| 29.04.2026 | 113,10 | 113,50 | 113,00 | 113,30 | 1,98% | - |
| 28.04.2026 | 110,90 | 111,80 | 110,00 | 111,10 | -1,59% | 366,00 |
| 27.04.2026 | 114,50 | 114,50 | 112,50 | 112,90 | -2,42% | 795,00 |
| 24.04.2026 | 115,70 | 116,00 | 112,70 | 115,70 | 1,76% | 199,00 |
| 23.04.2026 | 113,70 | 114,90 | 113,10 | 113,70 | -2,40% | 62,00 |
| 22.04.2026 | 114,70 | 117,80 | 113,80 | 116,50 | 0,52% | 225,00 |
| 21.04.2026 | 117,50 | 118,90 | 115,50 | 115,90 | -2,77% | 70,00 |
| 20.04.2026 | 119,50 | 119,50 | 117,70 | 119,20 | -0,42% | 211,00 |
| 17.04.2026 | 117,90 | 121,50 | 117,70 | 119,70 | 1,70% | 467,00 |
| 16.04.2026 | 116,30 | 119,60 | 115,30 | 117,70 | 4,53% | 1.148,00 |
| 15.04.2026 | 111,90 | 113,10 | 111,30 | 112,60 | 1,08% | 1.014,00 |
| 14.04.2026 | 107,70 | 112,60 | 107,10 | 111,40 | 2,48% | 282,00 |
| 13.04.2026 | 107,40 | 108,80 | 107,00 | 108,70 | -1,09% | 304,00 |
| 10.04.2026 | 110,90 | 111,10 | 109,70 | 109,90 | 2,61% | 109,00 |
| 09.04.2026 | 108,30 | 108,50 | 106,90 | 107,10 | -1,92% | 30,00 |
| 08.04.2026 | 111,30 | 111,60 | 109,10 | 109,20 | 3,90% | 1.061,00 |
| 07.04.2026 | 105,80 | 106,00 | 104,90 | 105,10 | 0,48% | 153,00 |
| 02.04.2026 | 104,70 | 105,20 | 104,00 | 104,60 | -2,24% | 650,00 |
| 01.04.2026 | 108,10 | 109,30 | 106,50 | 107,00 | -1,38% | 133,00 |
| 31.03.2026 | 106,50 | 108,50 | 105,10 | 108,50 | 1,21% | 387,00 |
| 30.03.2026 | 106,60 | 107,70 | 106,10 | 107,20 | 0,09% | 190,00 |
| 27.03.2026 | 108,70 | 109,00 | 106,90 | 107,10 | -1,47% | 2.220,00 |
| 26.03.2026 | 109,20 | 110,10 | 108,20 | 108,70 | -3,21% | 472,00 |
| 25.03.2026 | 112,50 | 113,80 | 111,10 | 112,30 | 4,08% | 721,00 |
| 24.03.2026 | 107,10 | 109,00 | 107,00 | 107,90 | -0,74% | 86,00 |
| 23.03.2026 | 106,10 | 109,50 | 104,00 | 108,70 | 2,35% | 463,00 |
| 20.03.2026 | 109,50 | 109,70 | 105,60 | 106,20 | -1,76% | 1.005,00 |
| 19.03.2026 | 117,30 | 118,30 | 105,70 | 108,10 | -9,39% | 3.150,00 |
| 18.03.2026 | 121,70 | 123,10 | 119,10 | 119,30 | 1,02% | 344,00 |
| 17.03.2026 | 120,70 | 120,70 | 117,90 | 118,10 | -1,42% | 172,00 |
| 16.03.2026 | 119,50 | 121,70 | 118,90 | 119,80 | 1,27% | 304,00 |
| 13.03.2026 | 118,60 | 119,30 | 117,60 | 118,30 | 1,55% | 170,00 |
| 12.03.2026 | 115,90 | 117,80 | 115,50 | 116,50 | -1,19% | 437,00 |
| 11.03.2026 | 117,30 | 118,00 | 116,50 | 117,90 | 0,43% | 672,00 |