Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.06.2024 | 67,60 | 68,20 | 67,00 | 67,10 | -0,74% | 1.319,00 |
| 27.06.2024 | 68,30 | 68,80 | 67,60 | 67,60 | -2,45% | 1.013,00 |
| 26.06.2024 | 70,00 | 70,10 | 69,00 | 69,30 | 0,58% | 1.059,00 |
| 25.06.2024 | 69,30 | 69,80 | 68,70 | 68,90 | -1,01% | 1.842,00 |
| 24.06.2024 | 68,70 | 70,50 | 68,30 | 69,60 | 1,16% | 1.741,00 |
| 21.06.2024 | 69,10 | 69,80 | 68,80 | 68,80 | -1,01% | 1.210,00 |
| 20.06.2024 | 70,00 | 70,30 | 69,10 | 69,50 | -1,28% | 2.185,00 |
| 19.06.2024 | 70,20 | 71,00 | 70,20 | 70,40 | 1,59% | 3.055,00 |
| 18.06.2024 | 69,10 | 69,80 | 68,80 | 69,30 | -0,14% | 1.807,00 |
| 17.06.2024 | 68,70 | 70,00 | 68,60 | 69,40 | 1,46% | 1.277,00 |
| 14.06.2024 | 69,80 | 70,10 | 68,40 | 68,40 | -2,84% | 1.670,00 |
| 13.06.2024 | 70,50 | 71,10 | 70,10 | 70,40 | -2,90% | 2.573,00 |
| 12.06.2024 | 71,80 | 72,50 | 71,40 | 72,50 | 0,14% | 4.870,00 |
| 11.06.2024 | 73,00 | 73,50 | 72,40 | 72,40 | -1,63% | 2.472,00 |
| 10.06.2024 | 73,10 | 74,20 | 72,90 | 73,60 | 1,38% | 1.444,00 |
| 07.06.2024 | 73,20 | 73,20 | 72,30 | 72,60 | -1,09% | 1.221,00 |
| 06.06.2024 | 72,60 | 73,40 | 72,50 | 73,40 | 0,14% | 938,00 |
| 05.06.2024 | 72,80 | 73,30 | 72,30 | 73,30 | 1,95% | 1.962,00 |
| 04.06.2024 | 71,50 | 72,50 | 71,50 | 71,90 | 0,84% | 828,00 |
| 03.06.2024 | 72,20 | 73,00 | 71,20 | 71,30 | -1,11% | 3.415,00 |
| 31.05.2024 | 72,20 | 72,20 | 70,90 | 72,10 | -2,30% | 2.348,00 |
| 30.05.2024 | 72,00 | 73,80 | 72,00 | 73,80 | 0,82% | 1.462,00 |
| 29.05.2024 | 72,80 | 73,40 | 72,40 | 73,20 | -1,21% | 2.027,00 |
| 28.05.2024 | 74,60 | 75,30 | 73,70 | 74,10 | -1,59% | 2.664,00 |
| 27.05.2024 | 75,00 | 76,60 | 74,80 | 75,30 | 0,53% | 2.410,00 |
| 24.05.2024 | 74,40 | 75,90 | 73,70 | 74,90 | 0,40% | 3.771,00 |
| 23.05.2024 | 75,10 | 76,50 | 73,40 | 74,60 | -2,48% | 4.638,00 |
| 22.05.2024 | 79,20 | 79,20 | 76,50 | 76,50 | -3,53% | 5.380,00 |
| 21.05.2024 | 79,60 | 80,20 | 78,70 | 79,30 | -2,58% | 2.555,00 |
| 20.05.2024 | 81,10 | 81,90 | 80,00 | 81,40 | 0,00% | 2.206,00 |
| 17.05.2024 | 80,30 | 82,80 | 80,20 | 81,40 | 1,88% | 5.201,00 |
| 16.05.2024 | 75,30 | 80,00 | 74,80 | 79,90 | 7,39% | 5.038,00 |
| 15.05.2024 | 73,30 | 74,50 | 73,20 | 74,40 | 1,50% | 4.338,00 |
| 14.05.2024 | 78,90 | 79,40 | 72,40 | 73,30 | -6,51% | 6.639,00 |
| 13.05.2024 | 76,70 | 78,70 | 76,60 | 78,40 | 5,52% | 2.763,00 |
| 10.05.2024 | 74,30 | 74,70 | 74,00 | 74,30 | 0,81% | 1.061,00 |
| 09.05.2024 | 72,90 | 74,20 | 72,70 | 73,70 | 0,96% | 751,00 |
| 08.05.2024 | 72,60 | 73,30 | 72,20 | 73,00 | -0,95% | 6.754,00 |
| 07.05.2024 | 74,30 | 74,30 | 73,20 | 73,70 | -2,51% | 955,00 |
| 06.05.2024 | 75,60 | 76,00 | 74,90 | 75,60 | 0,13% | 1.496,00 |
| 03.05.2024 | 75,50 | 76,30 | 74,50 | 75,50 | 0,94% | 18.194,00 |
| 02.05.2024 | 72,50 | 75,80 | 72,40 | 74,80 | 6,70% | 2.881,00 |
| 30.04.2024 | 71,10 | 71,20 | 69,90 | 70,10 | -1,68% | 703,00 |
| 29.04.2024 | 71,10 | 71,30 | 70,50 | 71,30 | 0,99% | 1.393,00 |
| 26.04.2024 | 71,50 | 71,60 | 70,50 | 70,60 | 1,00% | 1.323,00 |
| 25.04.2024 | 69,90 | 70,00 | 69,20 | 69,90 | 0,29% | 1.808,00 |
| 24.04.2024 | 69,20 | 69,70 | 68,70 | 69,70 | 3,11% | 3.249,00 |
| 23.04.2024 | 66,90 | 67,80 | 66,70 | 67,60 | 1,96% | 414,00 |
| 22.04.2024 | 66,30 | 66,60 | 65,20 | 66,30 | 2,31% | 991,00 |
| 19.04.2024 | 63,60 | 64,80 | 63,60 | 64,80 | 0,15% | 963,00 |
| 18.04.2024 | 65,00 | 65,30 | 64,60 | 64,70 | 0,15% | 980,00 |
| 17.04.2024 | 65,20 | 65,60 | 64,60 | 64,60 | -1,52% | 1.938,00 |
| 16.04.2024 | 66,10 | 66,10 | 65,20 | 65,60 | -1,35% | 2.684,00 |
| 15.04.2024 | 67,30 | 67,60 | 66,10 | 66,50 | -0,89% | 2.080,00 |
| 12.04.2024 | 68,90 | 69,00 | 67,10 | 67,10 | -3,73% | 1.951,00 |
| 11.04.2024 | 69,80 | 70,40 | 69,50 | 69,70 | 0,58% | 5.661,00 |
| 10.04.2024 | 69,10 | 69,80 | 68,70 | 69,30 | 3,13% | 3.684,00 |
| 09.04.2024 | 66,20 | 67,40 | 66,10 | 67,20 | 1,66% | 3.655,00 |
| 08.04.2024 | 66,50 | 66,60 | 66,00 | 66,10 | 0,00% | 2.618,00 |
| 05.04.2024 | 66,20 | 66,40 | 66,00 | 66,10 | -0,45% | 661,00 |
| 04.04.2024 | 66,80 | 67,30 | 66,40 | 66,40 | -0,60% | 893,00 |
| 03.04.2024 | 67,40 | 67,40 | 66,70 | 66,80 | -1,18% | 1.099,00 |
| 02.04.2024 | 67,80 | 68,00 | 67,40 | 67,60 | 1,20% | 2.765,00 |
| 28.03.2024 | 66,55 | 67,25 | 66,20 | 66,80 | 1,37% | 2.100,00 |
| 27.03.2024 | 65,25 | 66,15 | 65,00 | 65,90 | 0,30% | 2.473,00 |
| 26.03.2024 | 66,50 | 66,85 | 65,70 | 65,70 | -0,15% | 4.075,00 |
| 25.03.2024 | 66,35 | 66,50 | 65,80 | 65,80 | -1,13% | 4.181,00 |
| 22.03.2024 | 67,15 | 67,40 | 66,55 | 66,55 | -1,63% | 1.658,00 |
| 21.03.2024 | 68,25 | 68,65 | 67,60 | 67,65 | 0,07% | 2.809,00 |
| 20.03.2024 | 67,05 | 68,00 | 67,05 | 67,60 | 0,52% | 2.096,00 |
| 19.03.2024 | 67,00 | 67,80 | 67,00 | 67,25 | -0,66% | 1.577,00 |
| 18.03.2024 | 68,50 | 68,50 | 67,40 | 67,70 | 0,59% | 4.406,00 |
| 15.03.2024 | 66,85 | 68,00 | 66,85 | 67,30 | -0,30% | 2.891,00 |
| 14.03.2024 | 68,50 | 68,85 | 67,45 | 67,50 | -2,60% | 1.543,00 |
| 13.03.2024 | 69,25 | 70,55 | 69,25 | 69,30 | -0,14% | 2.130,00 |
| 12.03.2024 | 69,60 | 70,40 | 69,25 | 69,40 | 1,46% | 2.488,00 |
| 11.03.2024 | 68,10 | 69,35 | 67,75 | 68,40 | 1,86% | 3.903,00 |
| 08.03.2024 | 66,55 | 67,35 | 66,45 | 67,15 | 1,44% | 1.482,00 |
| 07.03.2024 | 66,00 | 67,00 | 65,85 | 66,20 | -2,22% | 2.926,00 |
| 06.03.2024 | 67,40 | 68,40 | 67,40 | 67,70 | 2,03% | 2.556,00 |
| 05.03.2024 | 65,55 | 66,80 | 65,40 | 66,35 | 0,15% | 7.798,00 |
| 04.03.2024 | 67,90 | 68,20 | 66,00 | 66,25 | -3,85% | 3.158,00 |
| 01.03.2024 | 68,80 | 69,25 | 68,80 | 68,90 | 0,73% | 1.146,00 |
| 29.02.2024 | 69,00 | 69,00 | 68,35 | 68,40 | -0,51% | 1.983,00 |
| 28.02.2024 | 70,25 | 70,50 | 68,75 | 68,75 | -4,05% | 3.271,00 |
| 27.02.2024 | 70,30 | 71,90 | 70,30 | 71,65 | 1,92% | 2.808,00 |
| 26.02.2024 | 70,10 | 70,45 | 69,80 | 70,30 | 0,29% | 1.570,00 |
| 23.02.2024 | 70,25 | 71,00 | 70,05 | 70,10 | -0,21% | 2.154,00 |
| 22.02.2024 | 70,25 | 70,70 | 69,65 | 70,25 | 0,86% | 2.373,00 |
| 21.02.2024 | 68,90 | 70,25 | 68,70 | 69,65 | 3,11% | 4.694,00 |
| 20.02.2024 | 68,30 | 68,40 | 66,85 | 67,55 | -0,52% | 1.850,00 |
| 19.02.2024 | 68,45 | 68,55 | 67,80 | 67,90 | -1,02% | 3.794,00 |
| 16.02.2024 | 69,15 | 70,00 | 68,60 | 68,60 | 0,29% | 2.724,00 |
| 15.02.2024 | 68,50 | 68,75 | 68,00 | 68,40 | 0,22% | 4.892,00 |
| 14.02.2024 | 67,50 | 68,40 | 67,50 | 68,25 | 2,32% | 3.372,00 |
| 13.02.2024 | 67,55 | 67,80 | 66,70 | 66,70 | -1,69% | 1.041,00 |
| 12.02.2024 | 66,55 | 68,80 | 66,40 | 67,85 | 1,72% | 2.672,00 |
| 09.02.2024 | 66,00 | 66,70 | 65,40 | 66,70 | 1,75% | 3.668,00 |
| 08.02.2024 | 66,35 | 67,20 | 65,55 | 65,55 | -4,10% | 2.975,00 |
| 07.02.2024 | 71,70 | 76,10 | 68,15 | 68,35 | -5,79% | 6.459,00 |