84,583$
-0,93%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 21.01.2025 | 86,87 | 86,90 | 84,92 | 85,38 | 0,31% | 17.099.520,00 |
| 17.01.2025 | 83,20 | 85,59 | 83,03 | 85,12 | 3,26% | 21.132.362,00 |
| 16.01.2025 | 82,02 | 82,59 | 81,82 | 82,43 | -0,01% | 7.566.488,00 |
| 15.01.2025 | 82,63 | 82,79 | 82,15 | 82,44 | 0,93% | 11.655.722,00 |
| 14.01.2025 | 82,39 | 82,65 | 81,49 | 81,68 | 1,42% | 8.773.675,00 |
| 13.01.2025 | 80,15 | 81,08 | 80,06 | 80,54 | 0,01% | 10.726.627,00 |
| 10.01.2025 | 82,25 | 82,25 | 80,40 | 80,53 | -3,78% | 15.393.850,00 |
| 08.01.2025 | 83,09 | 83,79 | 82,72 | 83,69 | -0,94% | 9.661.837,00 |
| 07.01.2025 | 84,31 | 85,11 | 83,78 | 84,48 | -1,22% | 11.144.054,00 |
| 06.01.2025 | 86,55 | 87,36 | 85,08 | 85,52 | -0,02% | 18.077.138,00 |
| 03.01.2025 | 85,10 | 85,55 | 84,76 | 85,54 | 0,69% | 7.689.521,00 |
| 02.01.2025 | 84,39 | 85,43 | 84,20 | 84,95 | 0,19% | 10.635.704,00 |
| 31.12.2024 | 84,42 | 85,35 | 84,42 | 84,79 | 0,78% | 7.414.994,00 |
| 30.12.2024 | 84,17 | 84,95 | 83,53 | 84,13 | -1,09% | 10.730.977,00 |
| 27.12.2024 | 84,89 | 85,27 | 84,29 | 85,06 | -1,18% | 8.629.350,00 |
| 26.12.2024 | 85,65 | 87,27 | 85,56 | 86,08 | 0,65% | 12.016.516,00 |
| 24.12.2024 | 85,70 | 85,89 | 85,00 | 85,52 | 0,45% | 5.235.414,00 |
| 23.12.2024 | 82,85 | 85,31 | 82,77 | 85,14 | 3,48% | 20.055.113,00 |
| 20.12.2024 | 82,21 | 83,00 | 81,70 | 82,28 | -2,41% | 21.270.510,00 |
| 19.12.2024 | 85,00 | 85,39 | 84,24 | 84,31 | -0,81% | 13.795.127,00 |
| 18.12.2024 | 86,39 | 87,22 | 84,83 | 85,00 | -2,47% | 11.319.469,00 |
| 17.12.2024 | 85,50 | 87,60 | 85,40 | 87,15 | 1,27% | 13.288.728,00 |
| 16.12.2024 | 85,96 | 86,92 | 85,87 | 86,06 | -2,00% | 13.216.622,00 |
| 13.12.2024 | 88,19 | 88,39 | 87,24 | 87,82 | -1,58% | 11.608.633,00 |
| 12.12.2024 | 89,04 | 90,00 | 88,49 | 89,23 | 0,28% | 9.951.151,00 |
| 11.12.2024 | 88,90 | 89,17 | 88,00 | 88,98 | -0,95% | 9.866.019,00 |
| 10.12.2024 | 89,79 | 90,56 | 89,50 | 89,83 | -2,70% | 13.859.190,00 |
| 09.12.2024 | 92,01 | 94,12 | 91,83 | 92,32 | 7,44% | 32.767.317,00 |
| 06.12.2024 | 86,01 | 86,69 | 85,90 | 85,93 | 2,12% | 11.751.505,00 |
| 05.12.2024 | 84,80 | 85,10 | 83,93 | 84,15 | -0,92% | 12.979.565,00 |
| 04.12.2024 | 85,95 | 85,99 | 84,27 | 84,93 | -0,88% | 13.613.702,00 |
| 03.12.2024 | 86,01 | 86,64 | 85,38 | 85,68 | -0,31% | 13.660.713,00 |
| 02.12.2024 | 86,94 | 87,00 | 85,27 | 85,95 | -1,63% | 16.537.213,00 |
| 29.11.2024 | 86,42 | 87,49 | 85,97 | 87,37 | 0,90% | 7.553.510,00 |
| 27.11.2024 | 86,97 | 87,54 | 86,47 | 86,59 | 1,66% | 13.607.643,00 |
| 26.11.2024 | 85,82 | 86,08 | 84,86 | 85,18 | -0,47% | 10.241.468,00 |
| 25.11.2024 | 84,25 | 85,88 | 83,75 | 85,58 | 2,95% | 15.120.057,00 |
| 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 |