82,883$
-3,15%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.11.2024 | 83,60 | 83,68 | 82,64 | 83,13 | -2,86% | 24.999.202,00 |
| 21.11.2024 | 86,98 | 87,04 | 85,45 | 85,58 | -1,37% | 15.869.218,00 |
| 20.11.2024 | 87,04 | 87,54 | 86,50 | 86,77 | -0,39% | 15.174.535,00 |
| 19.11.2024 | 87,16 | 87,94 | 86,82 | 87,11 | -2,51% | 19.289.022,00 |
| 18.11.2024 | 88,90 | 89,50 | 87,85 | 89,35 | 0,86% | 13.513.838,00 |
| 15.11.2024 | 90,20 | 90,70 | 87,23 | 88,59 | -2,20% | 31.018.266,00 |
| 14.11.2024 | 90,89 | 91,56 | 90,01 | 90,58 | -1,54% | 16.946.771,00 |
| 13.11.2024 | 92,55 | 92,87 | 91,28 | 92,00 | 0,24% | 12.874.522,00 |
| 12.11.2024 | 92,68 | 93,33 | 91,03 | 91,78 | -3,81% | 21.641.878,00 |
| 11.11.2024 | 96,35 | 96,80 | 95,05 | 95,42 | 1,31% | 12.556.730,00 |
| 08.11.2024 | 96,11 | 96,38 | 93,69 | 94,19 | -5,94% | 24.879.795,00 |
| 07.11.2024 | 99,26 | 101,10 | 99,18 | 100,14 | 3,53% | 16.340.404,00 |
| 06.11.2024 | 95,80 | 97,32 | 94,76 | 96,73 | -2,50% | 18.162.861,00 |
| 05.11.2024 | 99,97 | 101,09 | 98,96 | 99,21 | 0,82% | 10.804.152,00 |
| 04.11.2024 | 98,82 | 99,88 | 98,36 | 98,40 | 0,84% | 8.600.565,00 |
| 01.11.2024 | 98,22 | 98,30 | 97,42 | 97,58 | -0,41% | 8.501.018,00 |
| 31.10.2024 | 97,80 | 98,10 | 96,76 | 97,98 | -0,73% | 8.379.347,00 |
| 30.10.2024 | 98,22 | 99,80 | 97,58 | 98,70 | -1,13% | 10.179.903,00 |
| 29.10.2024 | 101,45 | 101,45 | 99,53 | 99,83 | -0,10% | 13.685.370,00 |
| 28.10.2024 | 99,03 | 101,05 | 98,78 | 99,93 | 2,58% | 16.044.384,00 |
| 25.10.2024 | 98,30 | 98,90 | 97,05 | 97,42 | 1,10% | 16.977.095,00 |
| 24.10.2024 | 96,79 | 97,41 | 95,52 | 96,36 | -1,67% | 13.602.870,00 |
| 23.10.2024 | 100,17 | 100,22 | 97,74 | 98,00 | -2,45% | 13.638.151,00 |
| 22.10.2024 | 100,01 | 101,89 | 99,80 | 100,46 | -0,45% | 20.650.129,00 |
| 21.10.2024 | 100,48 | 101,65 | 100,12 | 100,91 | -1,48% | 10.328.625,00 |
| 18.10.2024 | 103,37 | 103,37 | 101,66 | 102,43 | 2,36% | 20.824.610,00 |
| 17.10.2024 | 101,25 | 101,45 | 99,55 | 100,07 | -2,06% | 15.808.247,00 |
| 16.10.2024 | 102,51 | 103,85 | 101,78 | 102,17 | 0,32% | 16.432.574,00 |
| 15.10.2024 | 103,99 | 104,41 | 101,64 | 101,84 | -5,54% | 28.942.615,00 |
| 14.10.2024 | 108,31 | 110,08 | 106,92 | 107,81 | -2,12% | 21.351.601,00 |
| 11.10.2024 | 108,05 | 111,05 | 107,22 | 110,14 | 0,79% | 18.042.614,00 |
| 10.10.2024 | 108,98 | 110,84 | 107,48 | 109,28 | 1,29% | 19.736.630,00 |
| 09.10.2024 | 105,80 | 109,38 | 105,62 | 107,89 | -1,63% | 28.792.997,00 |
| 08.10.2024 | 110,10 | 110,76 | 108,04 | 109,68 | -6,67% | 37.414.363,00 |
| 07.10.2024 | 117,45 | 117,82 | 113,37 | 117,52 | 2,61% | 38.404.022,00 |
| 04.10.2024 | 115,67 | 115,73 | 113,75 | 114,53 | 1,50% | 25.699.080,00 |
| 03.10.2024 | 110,90 | 114,09 | 110,63 | 112,84 | -2,09% | 29.266.952,00 |
| 02.10.2024 | 115,31 | 116,57 | 112,22 | 115,25 | 2,23% | 53.732.816,00 |
| 01.10.2024 | 106,42 | 112,79 | 106,15 | 112,74 | 6,24% | 44.505.025,00 |
| 30.09.2024 | 111,79 | 112,22 | 106,11 | 106,12 | -1,13% | 58.695.541,00 |
| 27.09.2024 | 105,97 | 109,43 | 105,73 | 107,33 | 2,15% | 50.075.194,00 |
| 26.09.2024 | 102,69 | 105,97 | 101,76 | 105,07 | 10,07% | 67.261.624,00 |
| 25.09.2024 | 94,38 | 96,18 | 94,06 | 95,46 | -1,78% | 18.816.624,00 |
| 24.09.2024 | 96,07 | 97,50 | 94,40 | 97,19 | 7,88% | 47.423.157,00 |
| 23.09.2024 | 89,47 | 91,15 | 89,32 | 90,09 | 2,04% | 19.744.055,00 |
| 20.09.2024 | 89,22 | 89,52 | 88,05 | 88,29 | -0,23% | 12.277.036,00 |
| 19.09.2024 | 87,63 | 88,57 | 86,95 | 88,49 | 4,82% | 18.618.354,00 |
| 18.09.2024 | 84,85 | 85,00 | 84,04 | 84,42 | -0,33% | 7.858.842,00 |
| 17.09.2024 | 84,82 | 85,77 | 84,63 | 84,70 | 1,32% | 10.113.889,00 |
| 16.09.2024 | 84,04 | 84,38 | 83,26 | 83,60 | -1,29% | 11.298.241,00 |
| 13.09.2024 | 84,39 | 84,89 | 83,82 | 84,69 | -0,94% | 8.985.457,00 |
| 12.09.2024 | 85,03 | 85,68 | 84,86 | 85,49 | 0,80% | 10.781.344,00 |
| 11.09.2024 | 83,58 | 84,84 | 83,50 | 84,81 | 1,21% | 11.551.734,00 |
| 10.09.2024 | 83,80 | 84,30 | 82,72 | 83,80 | 2,90% | 15.327.768,00 |
| 09.09.2024 | 80,93 | 81,63 | 80,32 | 81,44 | 0,32% | 10.434.425,00 |
| 06.09.2024 | 82,12 | 82,62 | 81,17 | 81,18 | -1,52% | 11.712.670,00 |
| 05.09.2024 | 82,11 | 83,01 | 82,00 | 82,43 | -0,05% | 8.461.044,00 |
| 04.09.2024 | 82,87 | 83,40 | 82,30 | 82,47 | 0,24% | 11.114.067,00 |
| 03.09.2024 | 81,78 | 83,02 | 81,70 | 82,27 | -1,28% | 11.638.188,00 |
| 30.08.2024 | 84,72 | 84,75 | 82,58 | 83,34 | 2,86% | 20.027.304,00 |
| 29.08.2024 | 81,24 | 81,47 | 80,46 | 81,02 | 1,76% | 14.154.155,00 |
| 28.08.2024 | 81,13 | 81,28 | 79,21 | 79,62 | -2,25% | 14.024.406,00 |
| 27.08.2024 | 82,27 | 82,65 | 81,27 | 81,45 | -0,38% | 9.026.068,00 |
| 26.08.2024 | 81,89 | 82,31 | 80,37 | 81,76 | -4,27% | 29.321.676,00 |
| 23.08.2024 | 84,90 | 85,79 | 84,36 | 85,41 | 2,95% | 17.317.996,00 |
| 22.08.2024 | 83,50 | 83,79 | 81,83 | 82,96 | -0,68% | 9.728.952,00 |
| 21.08.2024 | 81,85 | 83,80 | 81,71 | 83,53 | 3,07% | 14.689.960,00 |
| 20.08.2024 | 82,46 | 82,60 | 80,78 | 81,04 | -3,42% | 17.880.059,00 |
| 19.08.2024 | 83,98 | 84,90 | 83,49 | 83,91 | 0,88% | 14.750.992,00 |
| 16.08.2024 | 82,05 | 84,16 | 81,98 | 83,18 | 4,58% | 25.249.172,00 |
| 15.08.2024 | 77,90 | 81,88 | 77,74 | 79,54 | 0,09% | 31.619.351,00 |
| 14.08.2024 | 80,55 | 80,98 | 78,07 | 79,47 | -2,01% | 18.058.094,00 |
| 13.08.2024 | 80,97 | 81,40 | 80,68 | 81,10 | 0,23% | 9.365.727,00 |
| 12.08.2024 | 80,59 | 81,50 | 80,23 | 80,91 | 1,15% | 12.127.711,00 |
| 09.08.2024 | 79,97 | 80,22 | 79,20 | 79,99 | -0,40% | 7.755.860,00 |
| 08.08.2024 | 78,85 | 80,31 | 78,75 | 80,31 | 3,19% | 14.004.330,00 |
| 07.08.2024 | 78,92 | 78,94 | 77,46 | 77,83 | -0,09% | 9.693.911,00 |
| 06.08.2024 | 76,51 | 78,85 | 76,51 | 77,90 | 1,20% | 12.128.907,00 |
| 05.08.2024 | 74,03 | 77,26 | 73,87 | 76,98 | -0,61% | 16.143.255,00 |
| 02.08.2024 | 76,79 | 77,47 | 75,77 | 77,45 | -0,68% | 10.808.670,00 |
| 01.08.2024 | 78,77 | 79,36 | 77,84 | 77,98 | -1,10% | 8.559.620,00 |
| 31.07.2024 | 79,33 | 80,02 | 78,34 | 78,85 | 1,09% | 12.178.625,00 |
| 30.07.2024 | 78,22 | 78,79 | 77,70 | 78,00 | -0,79% | 8.431.939,00 |
| 29.07.2024 | 78,46 | 79,40 | 78,21 | 78,62 | 2,73% | 17.364.101,00 |
| 26.07.2024 | 75,26 | 76,77 | 74,55 | 76,53 | 1,50% | 10.884.540,00 |
| 25.07.2024 | 75,37 | 76,22 | 75,13 | 75,40 | -0,53% | 8.172.638,00 |
| 24.07.2024 | 76,15 | 77,06 | 75,72 | 75,80 | -0,39% | 7.924.719,00 |
| 23.07.2024 | 75,68 | 76,32 | 75,44 | 76,10 | -0,70% | 7.997.090,00 |
| 22.07.2024 | 76,83 | 77,19 | 76,26 | 76,64 | 1,82% | 9.166.842,00 |
| 19.07.2024 | 75,66 | 76,05 | 75,18 | 75,27 | -1,66% | 7.557.264,00 |
| 18.07.2024 | 77,36 | 78,32 | 76,36 | 76,54 | -0,65% | 11.108.627,00 |
| 17.07.2024 | 77,86 | 77,95 | 76,49 | 77,04 | -1,71% | 10.815.545,00 |
| 16.07.2024 | 77,29 | 78,58 | 76,98 | 78,38 | 0,47% | 12.304.469,00 |
| 15.07.2024 | 78,09 | 78,60 | 77,45 | 78,01 | -2,06% | 12.614.928,00 |
| 12.07.2024 | 80,30 | 81,01 | 79,43 | 79,65 | 1,44% | 14.857.248,00 |
| 11.07.2024 | 77,66 | 78,83 | 77,42 | 78,52 | 3,30% | 18.896.930,00 |
| 10.07.2024 | 75,28 | 76,66 | 75,25 | 76,01 | 0,41% | 12.235.165,00 |
| 09.07.2024 | 74,01 | 76,06 | 73,97 | 75,70 | 2,99% | 14.516.557,00 |
| 08.07.2024 | 73,61 | 73,71 | 72,95 | 73,50 | -1,37% | 10.919.434,00 |
| 05.07.2024 | 74,67 | 74,72 | 73,61 | 74,52 | -1,39% | 14.928.681,00 |