169,773$
-2,57%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 176,27 | 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% | 17.475.064,00 |
| 13.01.2026 | 165,74 | 170,68 | 164,91 | 167,01 | 0,42% | 18.850.362,00 |
| 12.01.2026 | 157,47 | 167,69 | 157,47 | 166,31 | 10,17% | 35.379.014,00 |
| 09.01.2026 | 151,33 | 151,57 | 148,52 | 150,96 | -2,27% | 11.437.935,00 |
| 08.01.2026 | 146,10 | 155,29 | 145,27 | 154,47 | 5,26% | 20.981.676,00 |
| 07.01.2026 | 148,38 | 148,38 | 146,61 | 146,75 | -2,75% | 12.613.212,00 |
| 06.01.2026 | 155,22 | 155,84 | 150,86 | 150,90 | -3,43% | 12.998.105,00 |
| 05.01.2026 | 155,77 | 156,55 | 152,17 | 156,26 | 0,33% | 14.743.961,00 |
| 02.01.2026 | 152,62 | 156,65 | 151,80 | 155,74 | 6,25% | 15.778.326,00 |
| 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% | 6.832.251,00 |
| 29.12.2025 | 147,72 | 148,75 | 147,21 | 148,49 | -2,46% | 8.900.020,00 |
| 26.12.2025 | 150,29 | 152,98 | 150,06 | 152,24 | 1,45% | 6.037.198,00 |
| 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% | 5.373.306,00 |
| 22.12.2025 | 150,41 | 151,82 | 149,12 | 150,96 | 0,78% | 6.779.097,00 |
| 19.12.2025 | 149,01 | 151,47 | 148,88 | 149,79 | 1,68% | 9.004.211,00 |
| 18.12.2025 | 148,65 | 149,20 | 147,12 | 147,32 | 0,16% | 6.597.386,00 |
| 17.12.2025 | 150,65 | 151,39 | 146,75 | 147,09 | -1,47% | 8.271.036,00 |
| 16.12.2025 | 148,81 | 149,97 | 147,51 | 149,29 | -0,53% | 9.051.912,00 |
| 15.12.2025 | 153,18 | 153,21 | 149,58 | 150,09 | -3,59% | 11.233.112,00 |
| 12.12.2025 | 157,77 | 158,95 | 153,80 | 155,68 | -0,78% | 6.708.382,00 |
| 11.12.2025 | 155,15 | 157,05 | 153,36 | 156,90 | -1,21% | 8.171.243,00 |
| 10.12.2025 | 159,48 | 160,74 | 157,50 | 158,82 | 1,83% | 10.928.552,00 |
| 09.12.2025 | 154,44 | 156,60 | 154,30 | 155,96 | -1,37% | 6.458.051,00 |
| 08.12.2025 | 157,56 | 158,74 | 156,41 | 158,13 | -0,12% | 7.342.015,00 |
| 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 |