135,013$
0,61%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 135,96 | 136,94 | 134,68 | 135,45 | 0,93% | - |
| 12.03.2026 | 135,38 | 136,00 | 133,45 | 134,20 | -1,53% | 7.591.786,00 |
| 11.03.2026 | 135,45 | 136,74 | 134,82 | 136,29 | -0,41% | 6.685.065,00 |
| 10.03.2026 | 135,71 | 139,22 | 134,56 | 136,85 | 3,17% | 1.251.745,00 |
| 09.03.2026 | 130,24 | 132,91 | 128,55 | 132,64 | 1,41% | 9.696.341,00 |
| 06.03.2026 | 129,30 | 132,43 | 128,80 | 130,79 | 0,34% | 10.872.817,00 |
| 05.03.2026 | 129,70 | 131,63 | 128,60 | 130,35 | -2,19% | 18.465.549,00 |
| 04.03.2026 | 134,99 | 135,12 | 132,72 | 133,27 | -1,71% | 14.015.620,00 |
| 03.03.2026 | 136,38 | 137,08 | 133,40 | 135,59 | -4,89% | 18.292.003,00 |
| 02.03.2026 | 139,19 | 143,00 | 139,05 | 142,56 | -1,08% | 9.358.943,00 |
| 27.02.2026 | 145,46 | 146,40 | 143,33 | 144,11 | -2,66% | 9.727.894,00 |
| 26.02.2026 | 148,36 | 149,06 | 145,60 | 148,05 | -2,78% | 10.196.709,00 |
| 25.02.2026 | 152,80 | 153,55 | 150,96 | 152,28 | -0,54% | 5.741.267,00 |
| 24.02.2026 | 152,10 | 153,73 | 150,90 | 153,11 | 0,22% | 6.592.985,00 |
| 23.02.2026 | 155,50 | 156,33 | 152,57 | 152,78 | -1,08% | 6.459.072,00 |
| 20.02.2026 | 150,85 | 155,49 | 150,43 | 154,45 | 0,12% | 8.758.715,00 |
| 19.02.2026 | 155,23 | 155,50 | 153,15 | 154,27 | -0,96% | 6.580.998,00 |
| 18.02.2026 | 156,88 | 157,50 | 155,57 | 155,77 | 0,22% | 4.506.642,00 |
| 17.02.2026 | 156,38 | 158,13 | 153,46 | 155,43 | -0,19% | 6.803.612,00 |
| 13.02.2026 | 152,86 | 158,11 | 152,86 | 155,73 | -1,89% | 16.045.579,00 |
| 12.02.2026 | 163,12 | 163,37 | 156,96 | 158,73 | -3,40% | 11.457.824,00 |
| 11.02.2026 | 164,09 | 165,20 | 161,38 | 164,32 | -1,32% | 8.756.875,00 |
| 10.02.2026 | 163,74 | 168,26 | 162,30 | 166,51 | 2,15% | 10.989.984,00 |
| 09.02.2026 | 161,89 | 165,03 | 160,89 | 163,00 | 0,30% | 7.260.483,00 |
| 06.02.2026 | 160,46 | 162,86 | 159,50 | 162,51 | 3,01% | 10.972.061,00 |
| 05.02.2026 | 161,14 | 161,47 | 156,71 | 157,76 | -0,87% | 10.936.668,00 |
| 04.02.2026 | 162,33 | 162,85 | 156,78 | 159,14 | -2,76% | 11.851.371,00 |
| 03.02.2026 | 163,88 | 165,35 | 160,61 | 163,65 | -2,81% | 10.066.594,00 |
| 02.02.2026 | 167,98 | 169,56 | 167,34 | 168,39 | -0,69% | 6.551.750,00 |
| 30.01.2026 | 172,70 | 174,00 | 169,47 | 169,56 | -2,69% | 10.846.082,00 |
| 29.01.2026 | 178,34 | 180,75 | 171,60 | 174,25 | -0,80% | 12.062.505,00 |
| 28.01.2026 | 176,25 | 177,87 | 174,56 | 175,66 | 1,70% | 9.001.486,00 |
| 27.01.2026 | 174,05 | 176,46 | 172,22 | 172,72 | 0,79% | 8.931.278,00 |
| 26.01.2026 | 169,79 | 172,99 | 168,68 | 171,37 | -1,07% | 10.166.147,00 |
| 23.01.2026 | 175,44 | 175,61 | 171,94 | 173,23 | -2,23% | 13.064.063,00 |
| 22.01.2026 | 176,43 | 181,10 | 174,77 | 177,18 | 5,05% | 32.031.059,00 |
| 21.01.2026 | 167,58 | 169,87 | 165,66 | 168,67 | 3,87% | 11.713.726,00 |
| 20.01.2026 | 161,83 | 166,17 | 161,68 | 162,39 | -0,51% | 9.885.048,00 |
| 19.01.2026 | 163,11 | 163,67 | 162,78 | 163,23 | -1,31% | - |
| 16.01.2026 | 169,78 | 169,85 | 163,50 | 165,40 | -3,24% | 18.598.277,00 |
| 15.01.2026 | 169,65 | 173,30 | 167,34 | 170,93 | 0,61% | 12.606.974,00 |
| 14.01.2026 | 171,57 | 172,80 | 169,85 | 169,90 | 1,73% | 17.330.551,00 |
| 13.01.2026 | 165,74 | 170,68 | 164,91 | 167,01 | 0,42% | 18.701.105,00 |
| 12.01.2026 | 157,47 | 167,69 | 157,47 | 166,31 | 10,17% | 34.951.340,00 |
| 09.01.2026 | 151,28 | 151,57 | 148,52 | 150,96 | -2,27% | 11.358.223,00 |
| 08.01.2026 | 146,10 | 155,29 | 145,27 | 154,47 | 5,26% | 20.592.393,00 |
| 07.01.2026 | 148,38 | 148,38 | 146,61 | 146,75 | -2,75% | 12.447.494,00 |
| 06.01.2026 | 155,22 | 155,84 | 150,86 | 150,90 | -3,43% | 12.726.886,00 |
| 05.01.2026 | 155,77 | 156,55 | 152,17 | 156,26 | 0,33% | 14.337.212,00 |
| 02.01.2026 | 152,62 | 156,65 | 151,80 | 155,74 | 6,25% | 15.704.855,00 |
| 31.12.2025 | 146,69 | 147,37 | 145,64 | 146,58 | -0,53% | 6.116.035,00 |
| 30.12.2025 | 148,84 | 149,10 | 147,35 | 147,36 | -0,76% | 6.731.872,00 |
| 29.12.2025 | 147,72 | 148,75 | 147,21 | 148,49 | -2,46% | 8.634.940,00 |
| 26.12.2025 | 150,29 | 152,98 | 150,06 | 152,24 | 1,45% | 5.811.165,00 |
| 24.12.2025 | 150,50 | 150,79 | 149,92 | 150,06 | -0,77% | 3.274.182,00 |
| 23.12.2025 | 150,58 | 151,30 | 149,27 | 151,23 | 0,18% | 5.188.453,00 |
| 22.12.2025 | 150,41 | 151,82 | 149,12 | 150,96 | 0,78% | 6.483.989,00 |
| 19.12.2025 | 149,01 | 151,47 | 148,88 | 149,79 | 1,68% | 8.692.649,00 |
| 18.12.2025 | 148,65 | 149,20 | 147,12 | 147,32 | 0,16% | 6.298.635,00 |
| 17.12.2025 | 150,65 | 151,39 | 146,75 | 147,09 | -1,47% | 7.893.566,00 |
| 16.12.2025 | 148,81 | 149,97 | 147,51 | 149,29 | -0,53% | 8.820.663,00 |
| 15.12.2025 | 153,18 | 153,21 | 149,58 | 150,09 | -3,59% | 10.955.348,00 |
| 12.12.2025 | 157,77 | 158,95 | 153,80 | 155,68 | -0,78% | 6.592.272,00 |
| 11.12.2025 | 155,15 | 157,05 | 153,36 | 156,90 | -1,21% | 7.652.097,00 |
| 10.12.2025 | 159,48 | 160,74 | 157,50 | 158,82 | 1,83% | 10.775.473,00 |
| 09.12.2025 | 154,44 | 156,60 | 154,30 | 155,96 | -1,37% | 6.424.628,00 |
| 08.12.2025 | 157,56 | 158,74 | 156,41 | 158,13 | -0,12% | 6.898.543,00 |
| 05.12.2025 | 159,15 | 159,49 | 157,68 | 158,32 | 0,56% | 6.215.029,00 |
| 04.12.2025 | 158,27 | 158,80 | 156,41 | 157,44 | -0,40% | 6.553.570,00 |
| 03.12.2025 | 157,40 | 158,45 | 156,53 | 158,08 | -1,89% | 6.911.267,00 |
| 02.12.2025 | 161,21 | 161,73 | 159,12 | 161,13 | -1,91% | 9.794.007,00 |
| 01.12.2025 | 160,50 | 164,85 | 159,41 | 164,26 | 4,42% | 15.155.184,00 |
| 28.11.2025 | 156,16 | 158,69 | 155,68 | 157,30 | -0,19% | 7.180.999,00 |
| 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% | 26.933.992,00 |
| 24.11.2025 | 160,00 | 161,50 | 158,70 | 160,73 | 5,10% | 21.202.039,00 |
| 21.11.2025 | 151,98 | 155,88 | 148,64 | 152,93 | -0,23% | 15.699.110,00 |
| 20.11.2025 | 159,15 | 161,39 | 153,00 | 153,28 | -3,53% | 13.326.665,00 |
| 19.11.2025 | 159,33 | 160,97 | 158,04 | 158,89 | -0,52% | 7.692.019,00 |
| 18.11.2025 | 157,33 | 161,28 | 156,70 | 159,72 | 1,27% | 12.392.154,00 |
| 17.11.2025 | 157,98 | 161,02 | 156,90 | 157,71 | 2,54% | 16.784.874,00 |
| 14.11.2025 | 156,94 | 162,62 | 151,78 | 153,80 | -3,78% | 33.731.023,00 |
| 13.11.2025 | 164,00 | 164,00 | 158,50 | 159,84 | 1,22% | 16.999.521,00 |
| 12.11.2025 | 160,98 | 161,19 | 156,20 | 157,91 | -1,80% | 13.724.810,00 |
| 11.11.2025 | 164,59 | 165,58 | 160,16 | 160,80 | -3,07% | 11.237.775,00 |
| 10.11.2025 | 167,62 | 168,00 | 163,64 | 165,89 | -0,27% | 9.136.659,00 |
| 07.11.2025 | 162,77 | 166,38 | 161,22 | 166,34 | -0,76% | 11.496.295,00 |
| 06.11.2025 | 169,00 | 170,55 | 165,52 | 167,61 | 1,69% | 12.057.917,00 |
| 05.11.2025 | 164,40 | 166,88 | 163,60 | 164,82 | 0,32% | 8.440.845,00 |
| 04.11.2025 | 162,60 | 166,50 | 162,20 | 164,30 | -2,02% | 9.527.096,00 |
| 03.11.2025 | 168,31 | 168,94 | 165,58 | 167,69 | -1,61% | 9.603.055,00 |
| 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 | 174,41 | 176,44 | 173,36 | 174,70 | 1,62% | 11.773.347,00 |
| 23.10.2025 | 168,83 | 173,10 | 168,43 | 171,92 | 3,65% | - |
| 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 |