111,979$
2,75%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 09.07.2026 | 109,07 | 111,90 | 108,93 | 111,72 | 2,51% | - |
| 08.07.2026 | 107,60 | 109,82 | 105,65 | 108,98 | 11,05% | 38.869.294,00 |
| 07.07.2026 | 97,80 | 99,74 | 97,39 | 98,14 | 0,23% | 10.204.156,00 |
| 06.07.2026 | 97,41 | 98,03 | 96,37 | 97,91 | 1,84% | 8.948.126,00 |
| 02.07.2026 | 96,89 | 97,95 | 95,19 | 96,14 | -1,89% | 11.764.187,00 |
| 01.07.2026 | 95,60 | 99,46 | 95,53 | 97,99 | 2,09% | 11.888.579,00 |
| 30.06.2026 | 94,99 | 96,96 | 94,36 | 95,98 | 0,49% | 11.816.054,00 |
| 29.06.2026 | 96,14 | 97,47 | 94,40 | 95,51 | 0,74% | 21.078.867,00 |
| 26.06.2026 | 92,00 | 95,72 | 91,99 | 94,81 | -0,27% | 18.307.561,00 |
| 25.06.2026 | 97,68 | 98,10 | 94,71 | 95,07 | -4,74% | 20.248.162,00 |
| 24.06.2026 | 101,25 | 101,67 | 99,10 | 99,80 | -2,73% | 15.334.294,00 |
| 23.06.2026 | 102,38 | 103,54 | 101,83 | 102,60 | -2,26% | 11.335.713,00 |
| 22.06.2026 | 105,09 | 106,53 | 103,91 | 104,97 | -1,40% | 13.220.753,00 |
| 19.06.2026 | 106,82 | 107,04 | 106,43 | 106,46 | -0,59% | - |
| 18.06.2026 | 106,49 | 107,37 | 105,51 | 107,10 | -0,32% | 14.602.988,00 |
| 17.06.2026 | 109,51 | 110,58 | 107,38 | 107,44 | -3,18% | 13.280.670,00 |
| 16.06.2026 | 109,33 | 111,25 | 109,05 | 110,97 | -1,40% | 14.128.119,00 |
| 15.06.2026 | 112,66 | 113,82 | 112,11 | 112,55 | -0,24% | 10.426.109,00 |
| 12.06.2026 | 112,57 | 112,82 | 110,97 | 112,82 | 0,12% | 8.157.874,00 |
| 11.06.2026 | 110,88 | 112,82 | 109,66 | 112,69 | -2,33% | 16.403.565,00 |
| 10.06.2026 | 116,00 | 118,18 | 115,37 | 115,38 | -3,61% | 10.880.859,00 |
| 09.06.2026 | 121,30 | 122,42 | 118,37 | 119,70 | -0,31% | 11.871.006,00 |
| 08.06.2026 | 121,76 | 122,36 | 119,61 | 120,07 | -0,82% | 9.493.315,00 |
| 05.06.2026 | 125,01 | 125,23 | 120,46 | 121,06 | -3,88% | 12.891.385,00 |
| 04.06.2026 | 126,62 | 128,17 | 125,94 | 125,95 | -0,99% | 6.928.094,00 |
| 03.06.2026 | 128,76 | 128,89 | 126,83 | 127,21 | -2,76% | 8.646.189,00 |
| 02.06.2026 | 132,25 | 134,09 | 130,52 | 130,82 | 4,32% | 15.355.106,00 |
| 01.06.2026 | 124,20 | 126,35 | 123,99 | 125,40 | 0,95% | 9.297.825,00 |
| 29.05.2026 | 124,39 | 125,04 | 123,43 | 124,22 | -1,54% | 12.504.288,00 |
| 28.05.2026 | 124,72 | 126,57 | 123,54 | 126,16 | -1,25% | 11.541.348,00 |
| 27.05.2026 | 126,27 | 129,00 | 126,25 | 127,76 | -1,32% | 8.272.827,00 |
| 26.05.2026 | 130,10 | 130,24 | 129,08 | 129,47 | -0,41% | 5.598.986,00 |
| 22.05.2026 | 126,93 | 130,75 | 126,93 | 130,00 | -1,12% | 11.868.364,00 |
| 21.05.2026 | 129,55 | 131,76 | 128,09 | 131,47 | -2,23% | 12.621.453,00 |
| 20.05.2026 | 135,86 | 135,89 | 132,73 | 134,47 | -0,86% | 7.035.407,00 |
| 19.05.2026 | 135,35 | 136,78 | 134,79 | 135,64 | 1,79% | 11.084.232,00 |
| 18.05.2026 | 133,95 | 134,88 | 132,57 | 133,26 | 0,51% | 10.379.391,00 |
| 15.05.2026 | 135,88 | 135,88 | 131,95 | 132,59 | -6,04% | 17.985.114,00 |
| 14.05.2026 | 140,98 | 143,98 | 138,61 | 141,12 | -3,22% | 19.422.031,00 |
| 13.05.2026 | 132,06 | 146,87 | 130,33 | 145,81 | 8,18% | 40.214.629,00 |
| 12.05.2026 | 136,49 | 136,97 | 133,82 | 134,78 | -1,84% | 16.128.951,00 |
| 11.05.2026 | 137,66 | 138,85 | 136,22 | 137,30 | -1,97% | 9.859.181,00 |
| 08.05.2026 | 142,05 | 143,80 | 139,37 | 140,06 | -0,67% | 10.062.038,00 |
| 07.05.2026 | 143,77 | 143,95 | 140,44 | 141,00 | -0,31% | 10.698.816,00 |
| 06.05.2026 | 137,30 | 142,20 | 136,74 | 141,44 | 6,94% | 16.958.926,00 |
| 05.05.2026 | 134,58 | 134,72 | 132,17 | 132,26 | -0,76% | 6.919.340,00 |
| 04.05.2026 | 133,90 | 136,12 | 133,26 | 133,27 | 1,35% | 8.317.188,00 |
| 01.05.2026 | 131,76 | 133,15 | 131,36 | 131,50 | -0,29% | 6.199.254,00 |
| 30.04.2026 | 129,92 | 132,64 | 129,35 | 131,88 | 1,11% | 7.416.640,00 |
| 29.04.2026 | 131,95 | 132,03 | 129,96 | 130,43 | -0,32% | 6.386.040,00 |
| 28.04.2026 | 129,50 | 130,92 | 128,95 | 130,85 | -1,26% | 6.088.113,00 |
| 27.04.2026 | 133,00 | 133,41 | 132,09 | 132,52 | -2,43% | 6.462.056,00 |
| 24.04.2026 | 133,60 | 136,20 | 133,00 | 135,82 | 3,13% | 9.046.794,00 |
| 23.04.2026 | 133,78 | 133,90 | 129,62 | 131,70 | -3,46% | 10.749.898,00 |
| 22.04.2026 | 136,91 | 137,33 | 135,38 | 136,42 | 0,77% | 9.258.281,00 |
| 21.04.2026 | 139,25 | 139,25 | 134,46 | 135,38 | -3,42% | 11.388.172,00 |
| 20.04.2026 | 140,47 | 140,93 | 138,87 | 140,17 | -0,60% | 7.823.286,00 |
| 17.04.2026 | 141,15 | 143,78 | 139,88 | 141,01 | 1,75% | 12.886.521,00 |
| 16.04.2026 | 137,80 | 140,90 | 135,74 | 138,59 | 3,98% | 17.122.238,00 |
| 15.04.2026 | 132,70 | 133,60 | 131,37 | 133,28 | 1,47% | 8.749.496,00 |
| 14.04.2026 | 128,47 | 132,88 | 128,47 | 131,35 | 2,61% | 11.718.520,00 |
| 13.04.2026 | 125,99 | 128,09 | 125,55 | 128,01 | 0,53% | 5.550.175,00 |
| 10.04.2026 | 129,13 | 129,76 | 127,05 | 127,33 | -0,27% | 9.356.300,00 |
| 09.04.2026 | 124,49 | 127,78 | 123,96 | 127,68 | 1,88% | 10.014.556,00 |
| 08.04.2026 | 128,11 | 129,34 | 124,86 | 125,32 | 4,68% | 17.638.077,00 |
| 07.04.2026 | 121,15 | 121,98 | 117,93 | 119,72 | -2,12% | 10.879.162,00 |
| 06.04.2026 | 122,05 | 123,65 | 121,70 | 122,31 | 0,21% | 3.987.630,00 |
| 02.04.2026 | 120,27 | 122,85 | 120,14 | 122,05 | -1,36% | 8.830.234,00 |
| 01.04.2026 | 125,48 | 126,39 | 123,12 | 123,73 | -1,38% | 10.297.423,00 |
| 31.03.2026 | 121,95 | 125,78 | 121,38 | 125,46 | 2,85% | 9.486.079,00 |
| 30.03.2026 | 123,28 | 123,78 | 121,55 | 121,98 | -0,58% | 7.226.650,00 |
| 27.03.2026 | 123,97 | 124,44 | 122,23 | 122,69 | -2,17% | 8.104.989,00 |
| 26.03.2026 | 126,72 | 127,05 | 124,59 | 125,41 | -3,43% | 9.239.994,00 |
| 25.03.2026 | 129,48 | 130,65 | 128,34 | 129,87 | 3,50% | 12.843.020,00 |
| 24.03.2026 | 124,36 | 125,75 | 123,92 | 125,48 | -0,46% | 8.516.233,00 |
| 23.03.2026 | 123,19 | 127,27 | 123,10 | 126,06 | 2,98% | 15.583.917,00 |
| 20.03.2026 | 125,72 | 126,48 | 122,09 | 122,41 | -1,99% | 15.479.264,00 |
| 19.03.2026 | 123,02 | 126,92 | 121,16 | 124,90 | -7,09% | 33.440.469,00 |
| 18.03.2026 | 138,45 | 139,16 | 134,37 | 134,43 | -1,57% | 17.158.597,00 |
| 17.03.2026 | 137,88 | 138,22 | 135,97 | 136,57 | -0,10% | 10.005.699,00 |
| 16.03.2026 | 138,80 | 138,80 | 136,50 | 136,71 | 1,11% | 9.972.344,00 |
| 13.03.2026 | 136,07 | 137,20 | 134,70 | 135,21 | 0,75% | 6.438.402,00 |
| 12.03.2026 | 135,38 | 136,00 | 133,45 | 134,20 | -1,53% | 7.591.786,00 |
| 11.03.2026 | 135,57 | 136,74 | 134,82 | 136,29 | -0,41% | 6.685.066,00 |
| 10.03.2026 | 135,71 | 139,22 | 134,56 | 136,85 | 3,17% | 15.092.073,00 |
| 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 |