158,338$
0,57%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.12.2025 | 159,15 | 159,49 | 157,68 | 158,32 | 0,56% | 6.277.149,00 |
| 04.12.2025 | 158,27 | 158,80 | 156,41 | 157,44 | -0,40% | 6.666.349,00 |
| 03.12.2025 | 157,40 | 158,45 | 156,53 | 158,08 | -1,89% | 6.967.995,00 |
| 02.12.2025 | 161,21 | 161,73 | 159,12 | 161,13 | -1,91% | 9.878.480,00 |
| 01.12.2025 | 160,50 | 164,85 | 159,41 | 164,26 | 4,42% | 15.321.150,00 |
| 28.11.2025 | 156,16 | 158,69 | 155,68 | 157,30 | -0,19% | 7.185.491,00 |
| 26.11.2025 | 159,10 | 161,46 | 150,00 | 157,60 | 0,38% | 21.453.064,00 |
| 25.11.2025 | 165,20 | 166,37 | 156,15 | 157,01 | -2,31% | 27.097.482,00 |
| 24.11.2025 | 160,00 | 161,50 | 158,70 | 160,73 | 5,10% | 21.796.582,00 |
| 21.11.2025 | 151,98 | 155,88 | 148,64 | 152,93 | -0,23% | 16.240.767,00 |
| 20.11.2025 | 159,15 | 161,39 | 153,00 | 153,28 | -3,53% | 13.466.893,00 |
| 19.11.2025 | 159,33 | 160,97 | 158,04 | 158,89 | -0,52% | 7.949.937,00 |
| 18.11.2025 | 157,33 | 161,28 | 156,70 | 159,72 | 1,27% | 12.438.918,00 |
| 17.11.2025 | 157,98 | 161,02 | 156,90 | 157,71 | 2,54% | 16.911.369,00 |
| 14.11.2025 | 156,94 | 162,62 | 151,78 | 153,80 | -3,78% | 33.991.002,00 |
| 13.11.2025 | 164,00 | 164,00 | 158,50 | 159,84 | 1,22% | 17.212.992,00 |
| 12.11.2025 | 160,98 | 161,19 | 156,20 | 157,91 | -1,80% | 13.920.804,00 |
| 11.11.2025 | 164,59 | 165,58 | 160,16 | 160,80 | -3,07% | 11.354.390,00 |
| 10.11.2025 | 167,62 | 168,00 | 163,64 | 165,89 | -0,27% | 9.348.727,00 |
| 07.11.2025 | 162,96 | 166,38 | 161,22 | 166,34 | -0,76% | 11.581.220,00 |
| 06.11.2025 | 169,00 | 170,55 | 165,52 | 167,61 | 1,69% | 12.438.908,00 |
| 05.11.2025 | 164,40 | 166,88 | 163,60 | 164,82 | 0,32% | 8.631.419,00 |
| 04.11.2025 | 162,60 | 166,50 | 162,20 | 164,30 | -2,02% | 9.693.135,00 |
| 03.11.2025 | 168,31 | 168,94 | 165,58 | 167,69 | -1,61% | 9.702.276,00 |
| 31.10.2025 | 170,53 | 171,45 | 168,12 | 170,43 | -2,01% | 13.181.435,00 |
| 30.10.2025 | 174,32 | 176,38 | 173,78 | 173,93 | -3,36% | 10.756.273,00 |
| 29.10.2025 | 180,30 | 182,50 | 178,09 | 179,97 | 1,84% | 12.068.930,00 |
| 28.10.2025 | 177,48 | 179,38 | 175,24 | 176,72 | -1,52% | 11.906.931,00 |
| 27.10.2025 | 179,74 | 180,00 | 177,62 | 179,45 | 2,72% | 12.580.845,00 |
| 24.10.2025 | 174,40 | 176,44 | 173,36 | 174,70 | 1,62% | 11.840.994,00 |
| 23.10.2025 | 168,83 | 173,10 | 168,43 | 171,92 | 3,65% | 12.792.123,00 |
| 22.10.2025 | 167,00 | 169,67 | 163,58 | 165,86 | -0,49% | 15.016.541,00 |
| 21.10.2025 | 170,52 | 170,94 | 166,42 | 166,67 | -3,92% | 15.662.505,00 |
| 20.10.2025 | 167,29 | 174,97 | 165,79 | 173,47 | 3,87% | 20.120.474,00 |
| 17.10.2025 | 161,87 | 169,01 | 161,25 | 167,01 | 1,16% | - |
| 16.10.2025 | 166,24 | 168,30 | 164,46 | 165,09 | -0,49% | 10.864.437,00 |
| 15.10.2025 | 168,07 | 168,10 | 164,60 | 165,91 | 1,87% | 15.337.377,00 |
| 14.10.2025 | 160,05 | 166,50 | 160,00 | 162,86 | -2,37% | 18.583.211,00 |
| 13.10.2025 | 167,78 | 168,79 | 165,03 | 166,81 | 4,91% | 25.703.058,00 |
| 10.10.2025 | 170,03 | 172,93 | 157,25 | 159,01 | -8,45% | 50.296.820,00 |
| 09.10.2025 | 178,52 | 178,78 | 172,30 | 173,68 | -4,11% | 21.211.553,00 |
| 08.10.2025 | 180,79 | 182,09 | 177,30 | 181,12 | -0,12% | 15.883.673,00 |
| 07.10.2025 | 187,41 | 188,66 | 180,44 | 181,33 | -3,15% | 16.942.164,00 |
| 06.10.2025 | 186,50 | 189,61 | 186,31 | 187,22 | -0,43% | 10.973.537,00 |
| 03.10.2025 | 190,72 | 191,07 | 187,14 | 188,03 | -0,69% | 13.990.883,00 |
| 02.10.2025 | 188,58 | 192,67 | 188,30 | 189,34 | 3,59% | 23.687.832,00 |
| 01.10.2025 | 179,98 | 183,08 | 178,87 | 182,78 | 2,27% | 14.966.893,00 |
| 30.09.2025 | 181,66 | 182,15 | 177,10 | 178,73 | -0,65% | 18.681.536,00 |
| 29.09.2025 | 178,08 | 181,34 | 177,59 | 179,90 | 4,65% | 21.576.309,00 |
| 26.09.2025 | 172,17 | 172,76 | 169,70 | 171,91 | -2,03% | 15.971.139,00 |
| 25.09.2025 | 173,40 | 175,77 | 170,44 | 175,47 | -0,55% | 20.712.240,00 |
| 24.09.2025 | 175,98 | 180,16 | 175,00 | 176,44 | 8,19% | 52.642.314,00 |
| 23.09.2025 | 165,01 | 167,83 | 162,80 | 163,08 | -0,71% | 18.278.591,00 |
| 22.09.2025 | 163,76 | 167,44 | 163,03 | 164,25 | 0,88% | 18.667.746,00 |
| 19.09.2025 | 164,69 | 166,25 | 162,61 | 162,81 | 0,20% | 18.183.217,00 |
| 18.09.2025 | 162,50 | 164,79 | 161,30 | 162,48 | -2,22% | 19.529.564,00 |
| 17.09.2025 | 166,00 | 167,32 | 163,26 | 166,17 | 2,44% | 29.344.345,00 |
| 16.09.2025 | 158,36 | 163,00 | 157,59 | 162,21 | 2,64% | 26.017.688,00 |
| 15.09.2025 | 159,09 | 159,70 | 156,73 | 158,04 | 1,92% | 23.567.202,00 |
| 12.09.2025 | 154,07 | 155,46 | 152,06 | 155,06 | -0,24% | 20.903.285,00 |
| 11.09.2025 | 148,12 | 156,85 | 147,86 | 155,44 | 8,00% | 50.089.164,00 |
| 10.09.2025 | 145,42 | 145,92 | 143,23 | 143,93 | -2,16% | 21.079.914,00 |
| 09.09.2025 | 145,40 | 148,00 | 144,65 | 147,10 | 4,18% | 32.792.264,00 |
| 08.09.2025 | 139,88 | 141,22 | 138,77 | 141,20 | 4,15% | 20.095.286,00 |
| 05.09.2025 | 135,03 | 135,61 | 132,70 | 135,58 | 3,56% | 19.202.474,00 |
| 04.09.2025 | 133,16 | 134,25 | 130,06 | 130,92 | -4,05% | 24.730.939,00 |
| 03.09.2025 | 136,70 | 137,77 | 135,58 | 136,45 | -1,52% | 16.470.529,00 |
| 02.09.2025 | 134,52 | 138,83 | 133,06 | 138,55 | 2,63% | 41.625.384,00 |
| 29.08.2025 | 128,88 | 136,65 | 128,51 | 135,00 | 12,90% | 82.165.134,00 |
| 28.08.2025 | 119,53 | 121,25 | 117,60 | 119,57 | -2,18% | 14.501.143,00 |
| 27.08.2025 | 121,20 | 122,52 | 120,79 | 122,23 | -1,58% | 13.833.096,00 |
| 26.08.2025 | 125,30 | 126,00 | 123,72 | 124,19 | -0,13% | 8.706.053,00 |
| 25.08.2025 | 125,18 | 126,73 | 123,50 | 124,35 | 1,15% | 12.888.365,00 |
| 22.08.2025 | 120,48 | 123,40 | 120,28 | 122,94 | 4,11% | 13.855.325,00 |
| 21.08.2025 | 117,88 | 119,27 | 117,51 | 118,09 | -1,17% | 8.231.152,00 |
| 20.08.2025 | 119,92 | 120,81 | 118,67 | 119,49 | -0,42% | 7.095.804,00 |
| 19.08.2025 | 121,58 | 122,58 | 119,99 | 119,99 | -1,16% | 8.106.147,00 |
| 18.08.2025 | 121,92 | 123,15 | 120,90 | 121,40 | 0,12% | 8.550.427,00 |
| 15.08.2025 | 120,98 | 122,19 | 120,68 | 121,26 | -0,83% | 11.141.846,00 |
| 14.08.2025 | 123,73 | 123,93 | 121,34 | 122,28 | -3,61% | 15.045.624,00 |
| 13.08.2025 | 126,69 | 127,93 | 125,08 | 126,86 | 3,63% | 19.362.542,00 |
| 12.08.2025 | 118,81 | 122,79 | 118,10 | 122,42 | 3,19% | 11.994.896,00 |
| 11.08.2025 | 120,43 | 121,30 | 118,12 | 118,64 | -1,43% | 12.071.979,00 |
| 08.08.2025 | 119,32 | 120,70 | 118,66 | 120,36 | -0,50% | 9.763.569,00 |
| 07.08.2025 | 121,34 | 122,28 | 119,60 | 120,96 | 0,08% | 9.480.594,00 |
| 06.08.2025 | 118,88 | 121,29 | 117,77 | 120,86 | 3,26% | 12.079.640,00 |
| 05.08.2025 | 118,10 | 118,65 | 116,87 | 117,04 | -0,39% | 5.885.633,00 |
| 04.08.2025 | 118,35 | 119,49 | 116,86 | 117,50 | 0,37% | 7.272.111,00 |
| 01.08.2025 | 118,06 | 118,37 | 116,11 | 117,07 | -2,95% | 12.424.282,00 |
| 31.07.2025 | 117,82 | 121,34 | 117,52 | 120,63 | 2,77% | 13.650.447,00 |
| 30.07.2025 | 119,05 | 119,59 | 116,84 | 117,38 | -1,66% | 12.794.061,00 |
| 29.07.2025 | 122,49 | 122,87 | 119,05 | 119,36 | -2,28% | 13.599.708,00 |
| 28.07.2025 | 122,03 | 123,45 | 121,53 | 122,15 | 1,77% | 11.207.373,00 |
| 25.07.2025 | 120,19 | 120,48 | 119,34 | 120,03 | -0,92% | 7.060.560,00 |
| 24.07.2025 | 121,85 | 123,99 | 120,45 | 121,15 | -1,17% | 11.378.418,00 |
| 23.07.2025 | 122,80 | 123,87 | 121,40 | 122,58 | 1,55% | 12.874.232,00 |
| 22.07.2025 | 120,44 | 121,84 | 119,00 | 120,71 | 0,37% | 11.551.511,00 |
| 21.07.2025 | 119,51 | 122,31 | 118,25 | 120,27 | 0,03% | 17.937.612,00 |
| 18.07.2025 | 121,38 | 122,16 | 119,77 | 120,23 | 2,50% | 26.787.681,00 |
| 17.07.2025 | 115,04 | 118,20 | 114,86 | 117,30 | 1,36% | 14.573.568,00 |