187,901$
2,80%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 162,40 | 164,79 | 161,30 | 162,48 | -2,22% | 19.529.564,00 |
| 17.09.2025 | 165,99 | 167,32 | 163,26 | 166,17 | 2,44% | 29.344.345,00 |
| 16.09.2025 | 158,45 | 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 | 145,45 | 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 | 119,83 | 120,81 | 118,67 | 119,49 | -0,42% | 7.095.804,00 |
| 19.08.2025 | 121,53 | 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 | 126,76 | 127,93 | 125,08 | 126,86 | 3,63% | 19.362.542,00 |
| 12.08.2025 | 118,63 | 122,79 | 118,10 | 122,42 | 3,19% | 11.994.896,00 |
| 11.08.2025 | 120,42 | 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 | 117,86 | 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 | 121,74 | 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 | 114,90 | 118,20 | 114,86 | 117,30 | 1,36% | 14.573.568,00 |
| 16.07.2025 | 115,67 | 116,03 | 114,04 | 115,73 | -1,06% | 14.438.970,00 |
| 15.07.2025 | 114,66 | 117,22 | 113,20 | 116,97 | 8,09% | 34.785.371,00 |
| 14.07.2025 | 107,65 | 108,80 | 107,19 | 108,22 | 1,41% | 13.231.335,00 |
| 11.07.2025 | 106,91 | 107,42 | 106,30 | 106,72 | 0,08% | 10.774.594,00 |
| 10.07.2025 | 105,10 | 106,76 | 104,41 | 106,64 | 2,71% | 13.554.454,00 |
| 09.07.2025 | 105,48 | 105,53 | 103,71 | 103,83 | -3,85% | 24.609.268,00 |
| 08.07.2025 | 108,77 | 109,13 | 107,91 | 107,99 | 1,62% | 11.319.872,00 |
| 07.07.2025 | 107,43 | 108,20 | 105,94 | 106,27 | -2,24% | 17.446.167,00 |
| 03.07.2025 | 108,34 | 109,08 | 107,95 | 108,70 | -1,82% | 11.847.157,00 |
| 02.07.2025 | 111,57 | 111,82 | 110,37 | 110,71 | -2,86% | 13.843.810,00 |
| 01.07.2025 | 112,95 | 114,79 | 112,74 | 113,97 | 0,49% | 9.243.164,00 |
| 30.06.2025 | 112,46 | 113,49 | 111,40 | 113,41 | -0,59% | 10.457.272,00 |
| 27.06.2025 | 114,37 | 115,50 | 113,32 | 114,08 | 0,13% | 12.355.492,00 |
| 26.06.2025 | 114,10 | 114,20 | 113,38 | 113,93 | -0,54% | 7.560.732,00 |
| 25.06.2025 | 117,20 | 117,45 | 114,17 | 114,55 | -2,10% | 12.835.548,00 |
| 24.06.2025 | 114,62 | 117,32 | 113,62 | 117,01 | 3,47% | 17.125.097,00 |
| 23.06.2025 | 112,12 | 113,09 | 111,26 | 113,09 | 0,07% | 12.536.509,00 |
| 20.06.2025 | 114,11 | 114,43 | 112,62 | 113,01 | -0,42% | 12.737.319,00 |
| 18.06.2025 | 113,64 | 114,30 | 113,02 | 113,49 | -1,34% | 14.002.314,00 |
| 17.06.2025 | 115,94 | 116,61 | 115,03 | 115,03 | -0,80% | 10.205.739,00 |
| 16.06.2025 | 114,98 | 116,90 | 114,87 | 115,96 | 2,74% | 10.242.923,00 |
| 13.06.2025 | 113,67 | 114,78 | 112,27 | 112,87 | -3,22% | 13.355.129,00 |
| 12.06.2025 | 117,52 | 117,55 | 115,95 | 116,62 | -3,08% | 10.204.450,00 |
| 11.06.2025 | 122,63 | 123,46 | 120,05 | 120,33 | -1,27% | 10.443.073,00 |
| 10.06.2025 | 120,62 | 122,16 | 119,88 | 121,88 | 0,33% | 8.892.757,00 |
| 09.06.2025 | 121,09 | 122,16 | 120,12 | 121,48 | 1,76% | 10.410.563,00 |
| 06.06.2025 | 119,00 | 119,77 | 118,22 | 119,38 | -0,48% | 9.753.173,00 |
| 05.06.2025 | 121,03 | 121,55 | 119,14 | 119,96 | 0,43% | 15.375.413,00 |
| 04.06.2025 | 116,82 | 120,00 | 116,66 | 119,45 | 3,90% | 18.115.450,00 |
| 03.06.2025 | 115,38 | 115,81 | 114,42 | 114,97 | 0,19% | 14.008.938,00 |
| 02.06.2025 | 114,90 | 115,40 | 113,66 | 114,75 | 0,80% | 13.147.154,00 |
| 30.05.2025 | 115,01 | 115,07 | 111,60 | 113,84 | -2,85% | 17.213.209,00 |
| 29.05.2025 | 119,04 | 119,34 | 116,70 | 117,18 | 0,38% | 12.392.828,00 |
| 28.05.2025 | 117,45 | 117,92 | 116,51 | 116,74 | -2,33% | 11.707.735,00 |
| 27.05.2025 | 119,88 | 120,01 | 118,89 | 119,52 | -1,00% | 8.544.496,00 |
| 23.05.2025 | 119,58 | 121,04 | 119,28 | 120,73 | -0,62% | 7.163.427,00 |
| 22.05.2025 | 121,41 | 122,17 | 120,92 | 121,48 | -1,71% | 7.820.944,00 |
| 21.05.2025 | 125,45 | 126,06 | 122,77 | 123,59 | -1,25% | 8.521.416,00 |
| 20.05.2025 | 124,29 | 125,22 | 124,15 | 125,16 | 1,79% | 11.789.999,00 |
| 19.05.2025 | 120,18 | 123,06 | 120,00 | 122,96 | -0,40% | 11.197.016,00 |
| 16.05.2025 | 125,78 | 126,10 | 123,31 | 123,46 | -0,36% | 20.089.993,00 |
| 15.05.2025 | 126,24 | 126,32 | 122,65 | 123,90 | -7,57% | 35.442.760,00 |
| 14.05.2025 | 134,08 | 134,51 | 132,65 | 134,05 | 1,82% | 18.278.334,00 |
| 13.05.2025 | 131,02 | 133,03 | 130,20 | 131,65 | -0,68% | 16.123.609,00 |
| 12.05.2025 | 133,87 | 134,07 | 132,30 | 132,55 | 5,76% | 22.631.735,00 |
| 09.05.2025 | 126,99 | 127,77 | 125,19 | 125,33 | -0,37% | 11.172.185,00 |