104,800€
-10,12%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.04.2025 | 115,20 | 116,00 | 101,80 | 106,20 | -8,92% | 453.859,00 |
| 03.04.2025 | 115,00 | 117,60 | 112,60 | 116,60 | -2,67% | 101.883,00 |
| 02.04.2025 | 123,60 | 123,80 | 119,60 | 119,80 | -3,23% | 39.756,00 |
| 01.04.2025 | 123,80 | 124,20 | 122,20 | 123,80 | 1,64% | 40.393,00 |
| 31.03.2025 | 121,20 | 122,60 | 118,80 | 121,80 | -0,16% | 125.036,00 |
| 28.03.2025 | 124,80 | 125,00 | 121,60 | 122,00 | -4,09% | 40.197,00 |
| 27.03.2025 | 124,40 | 127,60 | 123,60 | 127,20 | 2,91% | 45.390,00 |
| 26.03.2025 | 123,60 | 124,60 | 121,60 | 123,60 | -0,32% | 23.624,00 |
| 25.03.2025 | 121,80 | 125,80 | 121,00 | 124,00 | -0,80% | 44.312,00 |
| 24.03.2025 | 127,00 | 127,00 | 123,60 | 125,00 | -0,64% | 35.367,00 |
| 21.03.2025 | 124,00 | 125,80 | 123,20 | 125,80 | -0,32% | 50.635,00 |
| 20.03.2025 | 128,00 | 128,20 | 126,00 | 126,20 | -4,25% | 76.569,00 |
| 19.03.2025 | 133,20 | 134,60 | 131,00 | 131,80 | -0,15% | 37.154,00 |
| 18.03.2025 | 135,00 | 136,00 | 130,80 | 132,00 | -2,51% | 68.449,00 |
| 17.03.2025 | 128,40 | 135,40 | 127,60 | 135,40 | 5,29% | 63.955,00 |
| 14.03.2025 | 128,80 | 130,80 | 128,40 | 128,60 | 0,78% | 55.803,00 |
| 13.03.2025 | 124,20 | 128,40 | 123,20 | 127,60 | 0,95% | 61.980,00 |
| 12.03.2025 | 127,20 | 127,80 | 124,40 | 126,40 | 0,32% | 47.425,00 |
| 11.03.2025 | 126,80 | 128,80 | 124,80 | 126,00 | 0,96% | 100.080,00 |
| 10.03.2025 | 128,00 | 128,00 | 122,80 | 124,80 | -4,15% | 103.911,00 |
| 07.03.2025 | 132,20 | 133,80 | 130,20 | 130,20 | 0,62% | 114.035,00 |
| 06.03.2025 | 133,80 | 136,00 | 128,00 | 129,40 | 1,25% | 153.657,00 |
| 05.03.2025 | 125,80 | 129,20 | 124,00 | 127,80 | 5,10% | 65.764,00 |
| 04.03.2025 | 124,80 | 125,20 | 120,00 | 121,60 | -4,70% | 119.319,00 |
| 03.03.2025 | 128,60 | 128,80 | 125,80 | 127,60 | -0,16% | 38.860,00 |
| 28.02.2025 | 125,40 | 128,60 | 125,00 | 127,80 | -3,77% | 71.440,00 |
| 27.02.2025 | 133,40 | 135,00 | 130,20 | 132,80 | -0,90% | 79.529,00 |
| 26.02.2025 | 134,00 | 135,20 | 132,40 | 134,00 | 5,51% | 69.883,00 |
| 25.02.2025 | 128,20 | 129,00 | 124,60 | 127,00 | 1,76% | 125.076,00 |
| 24.02.2025 | 133,80 | 133,80 | 122,80 | 124,80 | -9,83% | 239.474,00 |
| 21.02.2025 | 135,60 | 138,60 | 134,40 | 138,40 | 5,81% | 240.282,00 |
| 20.02.2025 | 119,00 | 138,20 | 118,40 | 130,80 | 8,28% | 617.132,00 |
| 19.02.2025 | 121,60 | 122,40 | 119,60 | 120,80 | -0,98% | 85.045,00 |
| 18.02.2025 | 123,40 | 124,20 | 120,20 | 122,00 | 1,33% | 126.656,00 |
| 17.02.2025 | 119,40 | 121,60 | 118,40 | 120,40 | 3,26% | 84.522,00 |
| 14.02.2025 | 120,80 | 122,00 | 114,80 | 116,60 | 2,28% | 176.616,00 |
| 13.02.2025 | 114,80 | 115,00 | 110,40 | 114,00 | 0,35% | 191.758,00 |
| 12.02.2025 | 112,40 | 114,40 | 111,20 | 113,60 | 2,90% | 155.444,00 |
| 11.02.2025 | 104,80 | 111,80 | 104,40 | 110,40 | 3,76% | 266.811,00 |
| 10.02.2025 | 105,00 | 107,20 | 103,60 | 106,40 | 5,35% | 130.596,00 |
| 07.02.2025 | 98,80 | 103,60 | 98,40 | 101,00 | 3,91% | 390.738,00 |
| 06.02.2025 | 97,30 | 98,20 | 96,70 | 97,20 | 1,78% | 47.405,00 |
| 05.02.2025 | 96,40 | 97,50 | 95,20 | 95,50 | -4,02% | 90.157,00 |
| 04.02.2025 | 97,00 | 99,80 | 96,40 | 99,50 | 1,63% | 82.947,00 |
| 03.02.2025 | 94,20 | 98,80 | 92,40 | 97,90 | 1,03% | 247.791,00 |
| 31.01.2025 | 99,00 | 99,20 | 96,30 | 96,90 | -1,12% | 145.846,00 |
| 30.01.2025 | 93,50 | 98,00 | 92,50 | 98,00 | 2,40% | 85.460,00 |
| 29.01.2025 | 93,80 | 97,10 | 92,60 | 95,70 | 10,25% | 331.825,00 |
| 28.01.2025 | 86,70 | 87,50 | 86,20 | 86,80 | 0,58% | 62.707,00 |
| 27.01.2025 | 85,40 | 87,00 | 84,90 | 86,30 | 2,49% | 144.394,00 |
| 24.01.2025 | 83,00 | 84,20 | 82,50 | 84,20 | 2,43% | 39.861,00 |
| 23.01.2025 | 82,00 | 82,50 | 81,70 | 82,20 | -0,12% | 31.252,00 |
| 22.01.2025 | 80,80 | 82,50 | 80,60 | 82,30 | 0,24% | 26.600,00 |
| 21.01.2025 | 84,00 | 84,20 | 81,80 | 82,10 | -2,49% | 40.532,00 |
| 20.01.2025 | 84,20 | 85,20 | 83,60 | 84,20 | 2,43% | 99.897,00 |
| 17.01.2025 | 80,30 | 83,00 | 80,10 | 82,20 | 3,14% | 53.619,00 |
| 16.01.2025 | 80,20 | 80,30 | 79,50 | 79,70 | -0,62% | 16.346,00 |
| 15.01.2025 | 79,30 | 80,20 | 79,30 | 80,20 | 0,88% | 28.879,00 |
| 14.01.2025 | 80,00 | 80,40 | 79,30 | 79,50 | 0,63% | 34.140,00 |
| 13.01.2025 | 78,90 | 79,30 | 78,40 | 79,00 | -0,25% | 44.545,00 |
| 10.01.2025 | 79,80 | 80,20 | 79,10 | 79,20 | -1,98% | 36.413,00 |
| 09.01.2025 | 80,60 | 81,30 | 80,50 | 80,80 | -0,12% | 41.499,00 |
| 08.01.2025 | 80,80 | 81,30 | 80,10 | 80,90 | -1,34% | 49.841,00 |
| 07.01.2025 | 80,70 | 82,00 | 80,50 | 82,00 | -0,85% | 44.584,00 |
| 06.01.2025 | 81,90 | 84,60 | 81,70 | 82,70 | -0,24% | 123.182,00 |
| 03.01.2025 | 82,80 | 83,00 | 82,40 | 82,90 | -0,12% | 30.280,00 |
| 02.01.2025 | 80,80 | 83,20 | 80,70 | 83,00 | 2,60% | 54.712,00 |
| 30.12.2024 | 81,00 | 81,20 | 80,90 | 80,90 | -0,86% | 11.032,00 |
| 27.12.2024 | 81,50 | 81,70 | 81,00 | 81,60 | 0,74% | 35.981,00 |
| 23.12.2024 | 80,00 | 81,10 | 79,50 | 81,00 | 2,02% | 44.032,00 |
| 20.12.2024 | 79,30 | 79,80 | 78,50 | 79,40 | -2,82% | 88.716,00 |
| 19.12.2024 | 82,30 | 82,40 | 81,20 | 81,70 | -1,09% | 29.505,00 |
| 18.12.2024 | 82,50 | 83,10 | 81,90 | 82,60 | -0,24% | 47.599,00 |
| 17.12.2024 | 82,00 | 83,40 | 81,40 | 82,80 | 1,10% | 54.275,00 |
| 16.12.2024 | 82,30 | 82,90 | 81,90 | 81,90 | -1,68% | 21.898,00 |
| 13.12.2024 | 84,60 | 84,80 | 83,20 | 83,30 | -2,34% | 49.657,00 |
| 12.12.2024 | 86,20 | 86,70 | 84,20 | 85,30 | 1,31% | 92.680,00 |
| 11.12.2024 | 84,90 | 85,00 | 84,00 | 84,20 | -1,64% | 39.292,00 |
| 10.12.2024 | 85,00 | 85,90 | 84,00 | 85,60 | -2,51% | 71.554,00 |
| 09.12.2024 | 84,80 | 88,90 | 84,50 | 87,80 | 7,73% | 166.112,00 |
| 06.12.2024 | 81,50 | 81,90 | 80,90 | 81,50 | 2,13% | 29.684,00 |
| 05.12.2024 | 80,00 | 80,60 | 79,60 | 79,80 | -0,62% | 31.732,00 |
| 04.12.2024 | 82,10 | 82,20 | 80,10 | 80,30 | -2,19% | 28.503,00 |
| 03.12.2024 | 82,20 | 82,70 | 81,60 | 82,10 | 0,37% | 25.350,00 |
| 02.12.2024 | 82,30 | 83,00 | 81,50 | 81,80 | -0,61% | 42.227,00 |
| 29.11.2024 | 81,20 | 82,40 | 81,10 | 82,30 | 0,73% | 49.016,00 |
| 28.11.2024 | 80,70 | 81,70 | 80,70 | 81,70 | -0,61% | 8.950,00 |
| 27.11.2024 | 83,60 | 83,60 | 82,00 | 82,20 | 0,86% | 50.440,00 |
| 26.11.2024 | 82,00 | 82,20 | 81,00 | 81,50 | 0,74% | 34.162,00 |
| 25.11.2024 | 80,50 | 81,20 | 79,70 | 80,90 | 1,38% | 48.532,00 |
| 22.11.2024 | 79,20 | 80,40 | 79,10 | 79,80 | -2,33% | 66.143,00 |
| 21.11.2024 | 82,40 | 82,90 | 81,40 | 81,70 | -1,33% | 52.105,00 |
| 20.11.2024 | 82,40 | 83,10 | 82,20 | 82,80 | 0,49% | 30.750,00 |
| 19.11.2024 | 82,90 | 83,30 | 82,20 | 82,40 | -1,67% | 37.970,00 |
| 18.11.2024 | 84,00 | 84,60 | 83,20 | 83,80 | 0,24% | 23.306,00 |
| 15.11.2024 | 84,90 | 90,00 | 82,90 | 83,60 | -2,68% | 221.695,00 |
| 14.11.2024 | 85,60 | 87,10 | 85,00 | 85,90 | -0,81% | 152.535,00 |
| 13.11.2024 | 87,30 | 87,90 | 86,30 | 86,60 | -0,12% | 42.487,00 |
| 12.11.2024 | 87,20 | 87,90 | 86,40 | 86,70 | -3,02% | 67.469,00 |
| 11.11.2024 | 90,10 | 91,00 | 89,40 | 89,40 | 1,82% | 83.883,00 |