72,404$
1,14%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 72,00 | 72,56 | 72,00 | 72,38 | 1,11% | - |
27.03.2024 | 70,89 | 71,69 | 70,58 | 71,59 | 0,15% | 13.281.277,00 |
26.03.2024 | 71,84 | 71,87 | 71,09 | 71,48 | 0,03% | 10.881.917,00 |
25.03.2024 | 71,94 | 72,49 | 71,36 | 71,46 | -0,93% | 12.422.139,00 |
22.03.2024 | 72,48 | 72,62 | 72,04 | 72,13 | -2,30% | 12.771.525,00 |
21.03.2024 | 74,30 | 74,74 | 73,77 | 73,83 | -0,47% | 11.860.655,00 |
20.03.2024 | 73,55 | 74,33 | 73,30 | 74,18 | 1,04% | 11.123.241,00 |
19.03.2024 | 73,08 | 73,74 | 72,85 | 73,42 | -0,14% | 8.164.247,00 |
18.03.2024 | 73,42 | 74,02 | 73,33 | 73,52 | 0,14% | 8.542.538,00 |
15.03.2024 | 73,58 | 74,13 | 73,39 | 73,42 | 0,03% | 10.233.671,00 |
14.03.2024 | 75,24 | 75,39 | 73,23 | 73,40 | -3,91% | 18.923.480,00 |
13.03.2024 | 75,94 | 77,45 | 75,94 | 76,39 | 0,43% | 15.319.792,00 |
12.03.2024 | 75,87 | 76,48 | 75,22 | 76,06 | 1,60% | 13.314.717,00 |
11.03.2024 | 74,63 | 76,06 | 74,55 | 74,86 | 1,78% | 13.510.363,00 |
08.03.2024 | 72,81 | 73,76 | 72,76 | 73,55 | 1,39% | 16.430.409,00 |
07.03.2024 | 72,60 | 72,76 | 71,76 | 72,54 | -1,59% | 12.374.675,00 |
06.03.2024 | 74,20 | 74,72 | 73,61 | 73,71 | 2,28% | 19.785.292,00 |
05.03.2024 | 71,25 | 72,71 | 71,04 | 72,07 | 0,10% | 15.804.478,00 |
04.03.2024 | 73,73 | 73,73 | 71,70 | 72,00 | -3,51% | 19.550.071,00 |
01.03.2024 | 74,48 | 75,09 | 74,37 | 74,62 | 0,80% | 11.980.147,00 |
29.02.2024 | 74,68 | 75,04 | 73,80 | 74,03 | -0,75% | 12.549.172,00 |
28.02.2024 | 76,02 | 76,18 | 74,45 | 74,59 | -3,98% | 16.905.340,00 |
27.02.2024 | 77,53 | 78,05 | 77,25 | 77,68 | 1,53% | 14.490.200,00 |
26.02.2024 | 75,62 | 76,57 | 75,34 | 76,51 | 0,72% | 13.973.149,00 |
23.02.2024 | 76,48 | 76,94 | 75,15 | 75,96 | -0,21% | 12.301.721,00 |
22.02.2024 | 75,10 | 76,38 | 75,00 | 76,12 | 0,71% | 14.836.613,00 |
21.02.2024 | 74,48 | 76,39 | 74,07 | 75,58 | 3,34% | 23.533.800,00 |
20.02.2024 | 73,46 | 73,67 | 72,18 | 73,14 | -1,04% | 14.353.321,00 |
16.02.2024 | 74,86 | 75,37 | 73,90 | 73,91 | 0,12% | 16.393.336,00 |
15.02.2024 | 73,22 | 74,14 | 73,08 | 73,82 | 0,59% | 12.078.127,00 |
14.02.2024 | 72,31 | 73,41 | 72,23 | 73,39 | 2,50% | 12.817.470,00 |
13.02.2024 | 71,96 | 73,03 | 71,42 | 71,60 | -2,11% | 13.560.582,00 |
12.02.2024 | 72,31 | 74,13 | 72,31 | 73,14 | 1,56% | 18.151.149,00 |
09.02.2024 | 70,80 | 72,09 | 70,00 | 72,02 | 1,75% | 18.998.382,00 |
08.02.2024 | 71,89 | 73,20 | 70,65 | 70,78 | -3,88% | 33.070.577,00 |
07.02.2024 | 74,56 | 76,17 | 73,15 | 73,64 | -5,87% | 53.766.279,00 |
06.02.2024 | 77,05 | 78,34 | 75,73 | 78,23 | 4,82% | 39.361.024,00 |
05.02.2024 | 72,17 | 75,15 | 71,86 | 74,63 | 3,87% | 27.721.028,00 |
02.02.2024 | 72,13 | 72,23 | 71,05 | 71,85 | -0,84% | 18.824.232,00 |
01.02.2024 | 73,16 | 73,47 | 72,12 | 72,46 | 0,40% | 14.445.829,00 |
31.01.2024 | 71,50 | 72,94 | 71,50 | 72,17 | -0,21% | 15.743.608,00 |
30.01.2024 | 72,46 | 73,07 | 72,09 | 72,32 | -1,71% | 17.089.647,00 |
29.01.2024 | 74,67 | 74,81 | 72,83 | 73,58 | -0,58% | 17.537.439,00 |
26.01.2024 | 73,10 | 74,72 | 72,92 | 74,01 | 0,22% | 19.418.234,00 |
25.01.2024 | 75,19 | 75,50 | 73,56 | 73,85 | -1,80% | 23.268.568,00 |
24.01.2024 | 75,29 | 75,62 | 74,22 | 75,20 | 1,59% | 36.503.319,00 |
23.01.2024 | 72,76 | 74,50 | 72,55 | 74,02 | 7,85% | 53.017.674,00 |
22.01.2024 | 67,28 | 68,74 | 66,63 | 68,63 | -1,14% | 27.294.183,00 |
19.01.2024 | 67,20 | 69,91 | 66,92 | 69,42 | 2,01% | 34.547.701,00 |
18.01.2024 | 68,60 | 69,08 | 68,00 | 68,05 | -1,28% | 19.306.968,00 |
17.01.2024 | 67,72 | 69,00 | 67,26 | 68,93 | -0,76% | 22.684.440,00 |
16.01.2024 | 70,13 | 70,53 | 69,30 | 69,46 | -3,31% | 27.606.901,00 |
12.01.2024 | 72,59 | 73,43 | 71,81 | 71,84 | -0,75% | 16.147.285,00 |
11.01.2024 | 72,55 | 73,13 | 71,53 | 72,38 | 1,36% | 18.095.272,00 |
10.01.2024 | 71,38 | 71,78 | 71,05 | 71,41 | -0,85% | 19.540.004,00 |
09.01.2024 | 71,25 | 72,12 | 70,96 | 72,02 | -1,18% | 21.451.778,00 |
08.01.2024 | 71,25 | 73,06 | 70,92 | 72,88 | -0,18% | 21.999.986,00 |
05.01.2024 | 74,00 | 74,00 | 72,86 | 73,01 | -2,21% | 21.725.165,00 |
04.01.2024 | 75,56 | 75,73 | 74,44 | 74,66 | -2,52% | 18.454.887,00 |
03.01.2024 | 74,33 | 76,69 | 74,07 | 76,59 | 2,45% | 24.444.642,00 |
02.01.2024 | 76,05 | 76,08 | 74,51 | 74,76 | -3,55% | 21.739.596,00 |
29.12.2023 | 77,06 | 77,64 | 76,82 | 77,51 | 0,35% | 14.094.635,00 |
28.12.2023 | 77,23 | 77,79 | 76,98 | 77,24 | 1,48% | 18.937.893,00 |
27.12.2023 | 76,28 | 76,45 | 75,41 | 76,11 | 0,34% | 14.904.479,00 |
26.12.2023 | 76,16 | 76,97 | 75,73 | 75,85 | 0,76% | 13.121.280,00 |
22.12.2023 | 74,50 | 75,68 | 74,44 | 75,28 | -1,29% | 20.004.348,00 |
21.12.2023 | 74,86 | 76,29 | 74,35 | 76,26 | 3,97% | 20.812.090,00 |
20.12.2023 | 74,58 | 75,30 | 73,33 | 73,35 | -2,71% | 27.540.228,00 |
19.12.2023 | 74,40 | 76,01 | 74,22 | 75,39 | 2,10% | 20.939.297,00 |
18.12.2023 | 74,05 | 74,23 | 73,21 | 73,84 | -0,90% | 17.233.510,00 |
15.12.2023 | 74,00 | 75,55 | 73,32 | 74,51 | 2,76% | 31.327.519,00 |
14.12.2023 | 71,47 | 73,24 | 71,42 | 72,51 | 1,47% | 25.199.289,00 |
13.12.2023 | 70,91 | 71,48 | 70,12 | 71,46 | 0,10% | 21.721.644,00 |
12.12.2023 | 71,38 | 71,96 | 70,93 | 71,39 | 0,03% | 14.725.908,00 |
11.12.2023 | 70,49 | 71,61 | 70,08 | 71,37 | -1,07% | 19.719.315,00 |
08.12.2023 | 72,02 | 72,44 | 71,83 | 72,14 | -0,26% | 16.914.758,00 |
07.12.2023 | 71,55 | 72,37 | 71,44 | 72,33 | 1,17% | 18.966.685,00 |
06.12.2023 | 72,36 | 72,95 | 71,49 | 71,49 | -1,23% | 30.394.396,00 |
05.12.2023 | 72,04 | 72,70 | 71,92 | 72,38 | -0,89% | 19.128.982,00 |
04.12.2023 | 72,67 | 73,58 | 72,48 | 73,03 | -1,30% | 21.074.948,00 |
01.12.2023 | 73,12 | 74,14 | 72,12 | 73,99 | -1,19% | 27.998.595,00 |
30.11.2023 | 74,70 | 74,94 | 74,01 | 74,88 | 0,28% | 17.884.211,00 |
29.11.2023 | 75,00 | 75,46 | 74,43 | 74,67 | -2,70% | 30.969.099,00 |
28.11.2023 | 76,56 | 76,84 | 75,26 | 76,74 | -1,02% | 23.682.173,00 |
27.11.2023 | 77,56 | 79,25 | 77,09 | 77,53 | -1,22% | 18.248.172,00 |
24.11.2023 | 78,27 | 79,07 | 78,21 | 78,49 | -0,60% | 12.251.659,00 |
22.11.2023 | 79,28 | 79,71 | 78,13 | 78,96 | 0,03% | 18.982.123,00 |
21.11.2023 | 77,85 | 79,28 | 77,60 | 78,94 | 0,61% | 20.525.451,00 |
20.11.2023 | 76,91 | 78,75 | 76,56 | 78,46 | 1,11% | 31.564.894,00 |
17.11.2023 | 77,02 | 78,47 | 76,75 | 77,60 | -1,91% | 35.580.411,00 |
16.11.2023 | 79,52 | 80,77 | 78,23 | 79,11 | -9,14% | 63.008.526,00 |
15.11.2023 | 86,96 | 87,83 | 85,89 | 87,07 | 3,82% | 28.991.019,00 |
14.11.2023 | 82,76 | 84,54 | 82,32 | 83,87 | 1,96% | 20.897.615,00 |
13.11.2023 | 82,75 | 83,32 | 82,08 | 82,26 | -0,59% | 11.236.852,00 |
10.11.2023 | 82,41 | 82,87 | 81,66 | 82,75 | 0,02% | 9.797.571,00 |
09.11.2023 | 84,58 | 84,69 | 82,48 | 82,73 | -2,44% | 10.885.073,00 |
08.11.2023 | 84,62 | 85,73 | 84,48 | 84,80 | -0,71% | 8.154.582,00 |
07.11.2023 | 84,86 | 85,66 | 84,11 | 85,41 | 0,06% | 8.829.376,00 |
06.11.2023 | 86,55 | 86,72 | 85,23 | 85,36 | 0,06% | 9.786.396,00 |
03.11.2023 | 84,94 | 86,08 | 84,50 | 85,31 | 2,28% | 15.148.303,00 |