81,700€
-1,09%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | 81,50 | 81,70 | -1,33% | 51.256,00 |
| 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 |
| 08.11.2024 | 90,20 | 90,30 | 87,30 | 87,80 | -5,08% | 142.304,00 |
| 07.11.2024 | 91,30 | 92,90 | 91,30 | 92,50 | 3,12% | 40.786,00 |
| 06.11.2024 | 90,00 | 90,70 | 88,50 | 89,70 | -1,86% | 86.550,00 |
| 05.11.2024 | 92,80 | 92,90 | 91,30 | 91,40 | 0,44% | 29.879,00 |
| 04.11.2024 | 90,60 | 91,50 | 90,40 | 91,00 | 0,66% | 20.149,00 |
| 01.11.2024 | 90,00 | 90,40 | 89,70 | 90,40 | 0,44% | 12.134,00 |
| 31.10.2024 | 90,00 | 90,20 | 89,20 | 90,00 | -1,21% | 27.209,00 |
| 30.10.2024 | 91,00 | 91,80 | 90,30 | 91,10 | -1,62% | 34.684,00 |
| 29.10.2024 | 92,50 | 95,50 | 92,30 | 92,60 | -0,32% | 70.789,00 |
| 28.10.2024 | 92,20 | 93,30 | 91,40 | 92,90 | 2,54% | 69.674,00 |
| 25.10.2024 | 91,20 | 91,40 | 90,30 | 90,60 | 2,14% | 66.652,00 |
| 24.10.2024 | 89,50 | 90,10 | 88,50 | 88,70 | -2,85% | 81.079,00 |
| 23.10.2024 | 92,90 | 93,20 | 91,00 | 91,30 | -2,04% | 42.330,00 |
| 22.10.2024 | 92,20 | 94,20 | 91,90 | 93,20 | 0,54% | 70.816,00 |
| 21.10.2024 | 92,80 | 93,50 | 91,90 | 92,70 | -1,70% | 39.354,00 |
| 18.10.2024 | 95,00 | 95,60 | 93,80 | 94,30 | 2,06% | 63.970,00 |
| 17.10.2024 | 93,50 | 93,90 | 92,00 | 92,40 | -3,04% | 84.664,00 |
| 16.10.2024 | 94,20 | 95,30 | 93,40 | 95,30 | 0,74% | 71.947,00 |
| 15.10.2024 | 94,50 | 95,60 | 93,50 | 94,60 | -5,12% | 135.435,00 |
| 14.10.2024 | 99,50 | 100,60 | 98,20 | 99,70 | -0,70% | 132.901,00 |
| 11.10.2024 | 98,30 | 100,80 | 97,90 | 100,40 | 0,40% | 94.126,00 |
| 10.10.2024 | 99,50 | 100,40 | 98,50 | 100,00 | 1,21% | 78.602,00 |
| 09.10.2024 | 97,00 | 98,80 | 96,10 | 98,80 | -1,10% | 233.751,00 |
| 08.10.2024 | 101,20 | 101,20 | 96,40 | 99,90 | -4,86% | 320.018,00 |
| 07.10.2024 | 106,60 | 107,80 | 103,40 | 105,00 | 0,77% | 110.483,00 |
| 04.10.2024 | 105,20 | 106,60 | 103,80 | 104,20 | 1,56% | 161.135,00 |
| 03.10.2024 | 103,60 | 104,80 | 99,80 | 102,60 | -0,19% | 113.845,00 |
| 02.10.2024 | 106,80 | 107,80 | 101,60 | 102,80 | 3,84% | 206.089,00 |
| 01.10.2024 | 95,70 | 99,00 | 94,70 | 99,00 | 1,85% | 81.000,00 |
| 30.09.2024 | 101,80 | 102,60 | 97,20 | 97,20 | 0,83% | 173.351,00 |
| 27.09.2024 | 94,30 | 97,90 | 94,00 | 96,40 | 3,66% | 231.970,00 |
| 26.09.2024 | 90,50 | 93,30 | 90,20 | 93,00 | 8,39% | 298.782,00 |
| 25.09.2024 | 83,80 | 86,00 | 83,40 | 85,80 | -0,58% | 73.639,00 |
| 24.09.2024 | 84,60 | 86,60 | 84,60 | 86,30 | 6,28% | 133.445,00 |
| 23.09.2024 | 79,80 | 81,80 | 79,80 | 81,20 | 2,40% | 46.384,00 |
| 20.09.2024 | 80,00 | 80,20 | 79,00 | 79,30 | 0,89% | 40.099,00 |
| 19.09.2024 | 79,00 | 79,00 | 78,30 | 78,60 | 3,56% | 46.693,00 |
| 18.09.2024 | 76,00 | 76,40 | 75,90 | 75,90 | -0,91% | 8.103,00 |
| 17.09.2024 | 76,10 | 77,10 | 76,10 | 76,60 | 1,59% | 14.160,00 |
| 16.09.2024 | 75,70 | 76,00 | 75,00 | 75,40 | -1,31% | 18.792,00 |
| 13.09.2024 | 76,80 | 76,80 | 74,90 | 76,40 | -0,91% | 46.288,00 |
| 12.09.2024 | 77,60 | 77,80 | 76,90 | 77,10 | 0,78% | 21.525,00 |
| 11.09.2024 | 75,80 | 76,80 | 75,30 | 76,50 | 1,32% | 23.023,00 |
| 10.09.2024 | 76,00 | 76,40 | 75,10 | 75,50 | 3,14% | 58.079,00 |
| 09.09.2024 | 72,60 | 74,00 | 72,30 | 73,20 | -0,54% | 43.160,00 |
| 06.09.2024 | 73,90 | 74,40 | 73,30 | 73,60 | -0,81% | 19.519,00 |
| 05.09.2024 | 73,90 | 74,60 | 73,70 | 74,20 | -0,13% | 18.544,00 |
| 04.09.2024 | 74,00 | 75,60 | 74,00 | 74,30 | -0,40% | 25.005,00 |
| 03.09.2024 | 74,50 | 75,10 | 73,90 | 74,60 | -0,13% | 20.879,00 |
| 02.09.2024 | 74,00 | 74,80 | 73,60 | 74,70 | -0,40% | 38.207,00 |
| 30.08.2024 | 75,30 | 76,80 | 74,70 | 75,00 | 2,04% | 118.001,00 |
| 29.08.2024 | 72,40 | 73,50 | 72,40 | 73,50 | 2,65% | 28.176,00 |
| 28.08.2024 | 72,90 | 73,20 | 71,50 | 71,60 | -1,92% | 15.506,00 |
| 27.08.2024 | 73,00 | 74,10 | 72,80 | 73,00 | 0,27% | 18.505,00 |
| 26.08.2024 | 76,30 | 76,50 | 71,90 | 72,80 | -4,84% | 30.290,00 |
| 23.08.2024 | 75,50 | 77,10 | 75,40 | 76,50 | 3,24% | 37.111,00 |
| 22.08.2024 | 75,00 | 75,50 | 74,10 | 74,10 | -1,46% | 10.348,00 |
| 21.08.2024 | 73,20 | 75,20 | 73,20 | 75,20 | 2,31% | 16.563,00 |
| 20.08.2024 | 74,50 | 74,70 | 73,10 | 73,50 | -4,05% | 22.106,00 |
| 19.08.2024 | 75,90 | 76,80 | 75,50 | 76,60 | 0,39% | 31.099,00 |
| 16.08.2024 | 74,70 | 76,40 | 74,00 | 76,30 | 5,68% | 64.903,00 |
| 15.08.2024 | 70,70 | 74,70 | 68,60 | 72,20 | -0,41% | 236.513,00 |
| 14.08.2024 | 73,20 | 73,40 | 71,80 | 72,50 | -2,03% | 29.898,00 |
| 13.08.2024 | 73,90 | 74,20 | 73,60 | 74,00 | -0,13% | 15.538,00 |
| 12.08.2024 | 73,60 | 74,40 | 73,40 | 74,10 | 1,37% | 8.809,00 |
| 09.08.2024 | 73,60 | 73,70 | 72,60 | 73,10 | -0,54% | 14.588,00 |
| 08.08.2024 | 71,60 | 73,50 | 71,40 | 73,50 | 2,65% | 15.934,00 |
| 07.08.2024 | 72,00 | 72,40 | 71,40 | 71,60 | 0,00% | 15.483,00 |
| 06.08.2024 | 70,30 | 71,80 | 70,00 | 71,60 | 2,14% | 36.722,00 |
| 05.08.2024 | 68,00 | 70,10 | 66,90 | 70,10 | 0,29% | 115.738,00 |
| 02.08.2024 | 71,20 | 71,80 | 69,60 | 69,90 | -4,12% | 51.985,00 |