105,000€
-10,41%
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 | 101,40 | 105,20 | -10,24% | 9.010,00 |
| 03.04.2025 | 115,20 | 117,60 | 112,80 | 117,20 | -2,17% | 4.529,00 |
| 02.04.2025 | 123,00 | 124,00 | 119,40 | 119,80 | -2,76% | 3.225,00 |
| 01.04.2025 | 123,40 | 124,20 | 121,80 | 123,20 | 0,82% | 2.811,00 |
| 31.03.2025 | 121,00 | 122,60 | 118,80 | 122,20 | 0,49% | 6.110,00 |
| 28.03.2025 | 125,60 | 125,60 | 121,60 | 121,60 | -3,18% | 2.102,00 |
| 27.03.2025 | 125,20 | 127,40 | 123,80 | 125,60 | 2,45% | 1.683,00 |
| 26.03.2025 | 123,00 | 123,80 | 122,40 | 122,60 | 0,00% | 1.598,00 |
| 25.03.2025 | 122,20 | 125,00 | 121,00 | 122,60 | -1,29% | 1.572,00 |
| 24.03.2025 | 124,80 | 127,00 | 123,40 | 124,20 | -0,64% | 1.486,00 |
| 21.03.2025 | 125,00 | 126,20 | 123,60 | 125,00 | -0,79% | 1.320,00 |
| 20.03.2025 | 128,60 | 128,60 | 126,00 | 126,00 | -4,11% | 2.422,00 |
| 19.03.2025 | 133,60 | 134,00 | 131,00 | 131,40 | 0,92% | 1.890,00 |
| 18.03.2025 | 134,60 | 135,80 | 130,00 | 130,20 | -3,84% | 2.025,00 |
| 17.03.2025 | 129,20 | 136,00 | 127,60 | 135,40 | 4,80% | 3.712,00 |
| 14.03.2025 | 129,80 | 130,40 | 128,60 | 129,20 | 1,25% | 1.950,00 |
| 13.03.2025 | 124,40 | 128,60 | 123,60 | 127,60 | 1,92% | 1.667,00 |
| 12.03.2025 | 125,80 | 127,80 | 124,60 | 125,20 | -1,73% | 4.125,00 |
| 11.03.2025 | 125,60 | 127,80 | 125,00 | 127,40 | 3,92% | 4.305,00 |
| 10.03.2025 | 128,80 | 128,80 | 121,60 | 122,60 | -5,40% | 3.822,00 |
| 07.03.2025 | 133,80 | 133,80 | 128,80 | 129,60 | -0,31% | 3.794,00 |
| 06.03.2025 | 133,60 | 135,60 | 128,80 | 130,00 | -0,76% | 6.577,00 |
| 05.03.2025 | 125,40 | 131,00 | 124,00 | 131,00 | 7,03% | 4.442,00 |
| 04.03.2025 | 126,00 | 126,00 | 121,00 | 122,40 | -1,61% | 5.521,00 |
| 03.03.2025 | 127,60 | 129,20 | 124,00 | 124,40 | -2,20% | 7.880,00 |
| 28.02.2025 | 126,00 | 128,40 | 125,20 | 127,20 | -3,49% | 4.517,00 |
| 27.02.2025 | 134,60 | 134,80 | 130,80 | 131,80 | -0,75% | 9.407,00 |
| 26.02.2025 | 135,60 | 136,00 | 132,20 | 132,80 | 4,57% | 8.150,00 |
| 25.02.2025 | 128,40 | 129,00 | 124,80 | 127,00 | 2,92% | 8.447,00 |
| 24.02.2025 | 134,80 | 134,80 | 123,00 | 123,40 | -9,80% | 14.135,00 |
| 21.02.2025 | 134,80 | 139,00 | 134,60 | 136,80 | 5,23% | 13.169,00 |
| 20.02.2025 | 119,80 | 137,80 | 118,60 | 130,00 | 7,97% | 14.485,00 |
| 19.02.2025 | 123,00 | 123,00 | 120,00 | 120,40 | -0,82% | 5.508,00 |
| 18.02.2025 | 122,80 | 124,00 | 120,00 | 121,40 | 0,00% | 8.326,00 |
| 17.02.2025 | 120,80 | 121,80 | 118,80 | 121,40 | 2,36% | 9.901,00 |
| 14.02.2025 | 120,00 | 121,60 | 115,00 | 118,60 | 4,04% | 11.716,00 |
| 13.02.2025 | 118,00 | 118,00 | 111,00 | 114,00 | 0,35% | 4.994,00 |
| 12.02.2025 | 111,80 | 115,00 | 111,20 | 113,60 | 4,41% | 12.719,00 |
| 11.02.2025 | 106,00 | 111,60 | 104,60 | 108,80 | 0,74% | 6.587,00 |
| 10.02.2025 | 105,00 | 108,20 | 103,60 | 108,00 | 7,78% | 7.784,00 |
| 07.02.2025 | 98,70 | 103,60 | 98,60 | 100,20 | 3,94% | 6.772,00 |
| 06.02.2025 | 97,30 | 98,20 | 96,30 | 96,40 | 1,26% | 4.160,00 |
| 05.02.2025 | 96,50 | 97,00 | 95,00 | 95,20 | -3,15% | 1.384,00 |
| 04.02.2025 | 97,00 | 99,70 | 96,80 | 98,30 | 2,72% | 3.189,00 |
| 03.02.2025 | 93,20 | 98,70 | 93,20 | 95,70 | 0,63% | 4.376,00 |
| 31.01.2025 | 99,10 | 99,30 | 94,60 | 95,10 | -3,74% | 3.882,00 |
| 30.01.2025 | 93,00 | 99,30 | 92,60 | 98,80 | 6,58% | 6.091,00 |
| 29.01.2025 | 94,00 | 96,80 | 92,60 | 92,70 | 0,65% | 6.105,00 |
| 28.01.2025 | 86,60 | 92,10 | 86,20 | 92,10 | 7,47% | 5.937,00 |
| 27.01.2025 | 86,10 | 87,00 | 85,00 | 85,70 | 1,18% | 3.288,00 |
| 24.01.2025 | 82,80 | 84,70 | 82,80 | 84,70 | 2,67% | 2.860,00 |
| 23.01.2025 | 82,00 | 82,50 | 81,80 | 82,50 | -0,36% | 517,00 |
| 22.01.2025 | 80,70 | 82,80 | 80,70 | 82,80 | 0,98% | 3.060,00 |
| 21.01.2025 | 84,30 | 84,30 | 81,80 | 82,00 | -2,61% | 1.629,00 |
| 20.01.2025 | 84,30 | 85,10 | 83,60 | 84,20 | 1,81% | 889,00 |
| 17.01.2025 | 80,30 | 82,70 | 80,10 | 82,70 | 3,37% | 2.456,00 |
| 16.01.2025 | 79,70 | 80,20 | 79,50 | 80,00 | 0,00% | 1.270,00 |
| 15.01.2025 | 79,60 | 80,20 | 79,30 | 80,00 | 1,01% | 1.239,00 |
| 14.01.2025 | 80,10 | 80,20 | 79,20 | 79,20 | 0,64% | 1.489,00 |
| 13.01.2025 | 78,40 | 79,40 | 78,40 | 78,70 | 0,13% | 1.300,00 |
| 10.01.2025 | 79,80 | 80,10 | 78,60 | 78,60 | -2,48% | 2.869,00 |
| 09.01.2025 | 80,70 | 81,10 | 80,60 | 80,60 | -0,62% | 1.255,00 |
| 08.01.2025 | 80,50 | 81,20 | 80,20 | 81,10 | -0,49% | 1.407,00 |
| 07.01.2025 | 80,30 | 81,80 | 80,10 | 81,50 | -0,73% | 2.965,00 |
| 06.01.2025 | 81,90 | 84,00 | 81,70 | 82,10 | -0,85% | 889,00 |
| 03.01.2025 | 82,70 | 83,00 | 82,30 | 82,80 | 0,12% | 784,00 |
| 02.01.2025 | 80,70 | 82,80 | 80,70 | 82,70 | 2,35% | 554,00 |
| 30.12.2024 | 81,00 | 81,10 | 80,80 | 80,80 | -0,86% | 851,00 |
| 27.12.2024 | 82,00 | 82,00 | 81,00 | 81,50 | -0,12% | 2.554,00 |
| 23.12.2024 | 79,50 | 81,60 | 79,50 | 81,60 | 3,42% | 1.148,00 |
| 20.12.2024 | 79,80 | 79,80 | 78,50 | 78,90 | -2,83% | 3.522,00 |
| 19.12.2024 | 81,90 | 82,40 | 81,20 | 81,20 | -1,34% | 3.089,00 |
| 18.12.2024 | 82,20 | 82,80 | 81,90 | 82,30 | -0,96% | 1.789,00 |
| 17.12.2024 | 81,20 | 83,30 | 81,20 | 83,10 | 1,22% | 3.683,00 |
| 16.12.2024 | 81,90 | 82,90 | 81,90 | 82,10 | -1,68% | 5.344,00 |
| 13.12.2024 | 85,10 | 85,10 | 83,20 | 83,50 | -2,00% | 5.581,00 |
| 12.12.2024 | 86,50 | 86,50 | 84,60 | 85,20 | 0,47% | 3.260,00 |
| 11.12.2024 | 85,00 | 85,10 | 83,90 | 84,80 | -0,70% | 2.804,00 |
| 10.12.2024 | 85,30 | 85,80 | 84,20 | 85,40 | -2,40% | 2.913,00 |
| 09.12.2024 | 81,40 | 88,90 | 81,40 | 87,50 | 7,49% | 3.477,00 |
| 06.12.2024 | 81,60 | 81,90 | 81,10 | 81,40 | 2,39% | 1.243,00 |
| 05.12.2024 | 79,90 | 80,40 | 79,50 | 79,50 | -1,49% | 1.891,00 |
| 04.12.2024 | 82,00 | 82,10 | 80,30 | 80,70 | -0,86% | 3.152,00 |
| 03.12.2024 | 82,40 | 82,70 | 81,40 | 81,40 | -0,73% | 2.286,00 |
| 02.12.2024 | 82,50 | 82,90 | 81,40 | 82,00 | -0,85% | 2.756,00 |
| 29.11.2024 | 81,20 | 83,20 | 81,00 | 82,70 | 1,97% | 1.554,00 |
| 28.11.2024 | 80,60 | 82,10 | 80,60 | 81,10 | -0,61% | 2.182,00 |
| 27.11.2024 | 82,60 | 83,80 | 81,60 | 81,60 | 0,74% | 2.518,00 |
| 26.11.2024 | 82,00 | 82,30 | 80,90 | 81,00 | -1,10% | 2.813,00 |
| 25.11.2024 | 80,10 | 81,90 | 79,40 | 81,90 | 2,89% | 1.684,00 |
| 22.11.2024 | 79,10 | 80,40 | 78,80 | 79,60 | -2,33% | 2.413,00 |
| 21.11.2024 | 82,00 | 82,90 | 81,40 | 81,50 | -0,73% | 4.323,00 |
| 20.11.2024 | 82,20 | 82,80 | 82,10 | 82,10 | 0,12% | 546,00 |
| 19.11.2024 | 82,30 | 83,20 | 82,00 | 82,00 | -2,73% | 1.179,00 |
| 18.11.2024 | 84,40 | 84,50 | 83,30 | 84,30 | 0,60% | 2.387,00 |
| 15.11.2024 | 85,30 | 88,70 | 83,00 | 83,80 | -2,33% | 5.523,00 |
| 14.11.2024 | 85,60 | 86,60 | 85,40 | 85,80 | -1,27% | 1.397,00 |
| 13.11.2024 | 87,20 | 87,70 | 86,20 | 86,90 | 0,81% | 3.343,00 |
| 12.11.2024 | 87,50 | 87,90 | 85,90 | 86,20 | -3,58% | 4.068,00 |
| 11.11.2024 | 89,80 | 91,00 | 89,40 | 89,40 | 1,94% | 2.126,00 |