84,150€
-1,92%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 08.11.2024 | 90,70 | 90,70 | 87,30 | 87,70 | -5,29% | 2.824,00 |
| 07.11.2024 | 90,80 | 93,60 | 90,80 | 92,60 | 3,23% | 4.923,00 |
| 06.11.2024 | 90,00 | 90,50 | 88,90 | 89,70 | -1,10% | 4.640,00 |
| 05.11.2024 | 92,10 | 92,90 | 90,70 | 90,70 | 0,44% | 1.807,00 |
| 04.11.2024 | 90,50 | 91,30 | 90,00 | 90,30 | 0,56% | 785,00 |
| 01.11.2024 | 89,70 | 90,40 | 89,70 | 89,80 | -0,11% | 360,00 |
| 31.10.2024 | 90,20 | 90,30 | 89,10 | 89,90 | -0,66% | 1.623,00 |
| 30.10.2024 | 91,60 | 91,60 | 90,50 | 90,50 | -2,06% | 917,00 |
| 29.10.2024 | 92,60 | 95,50 | 92,40 | 92,40 | 0,22% | 1.249,00 |
| 28.10.2024 | 92,80 | 93,10 | 91,40 | 92,20 | 2,44% | 2.181,00 |
| 25.10.2024 | 90,90 | 91,10 | 90,00 | 90,00 | 1,35% | 941,00 |
| 24.10.2024 | 89,50 | 89,80 | 88,50 | 88,80 | -2,09% | 1.528,00 |
| 23.10.2024 | 92,50 | 93,00 | 90,70 | 90,70 | -2,16% | 981,00 |
| 22.10.2024 | 91,90 | 94,30 | 91,90 | 92,70 | -0,22% | 4.274,00 |
| 21.10.2024 | 92,30 | 93,00 | 92,00 | 92,90 | -1,17% | 1.255,00 |
| 18.10.2024 | 94,50 | 96,50 | 93,80 | 94,00 | 1,95% | 4.566,00 |
| 17.10.2024 | 95,30 | 95,30 | 91,90 | 92,20 | -1,91% | 2.929,00 |
| 16.10.2024 | 94,20 | 95,00 | 93,50 | 94,00 | 0,32% | 2.132,00 |
| 15.10.2024 | 95,50 | 95,50 | 93,30 | 93,70 | -4,97% | 5.214,00 |
| 14.10.2024 | 99,80 | 100,20 | 98,00 | 98,60 | -1,99% | 5.683,00 |
| 11.10.2024 | 98,90 | 101,20 | 98,00 | 100,60 | 0,00% | 6.342,00 |
| 10.10.2024 | 100,60 | 101,20 | 98,80 | 100,60 | 2,03% | 2.752,00 |
| 09.10.2024 | 98,60 | 99,60 | 96,20 | 98,60 | -0,90% | 4.713,00 |
| 08.10.2024 | 101,80 | 101,80 | 96,90 | 99,50 | -7,01% | 7.527,00 |
| 07.10.2024 | 107,80 | 107,80 | 103,20 | 107,00 | 2,69% | 6.427,00 |
| 04.10.2024 | 105,20 | 106,40 | 103,80 | 104,20 | 1,76% | 5.400,00 |
| 03.10.2024 | 102,80 | 104,00 | 99,90 | 102,40 | -1,35% | 3.060,00 |
| 02.10.2024 | 106,00 | 107,80 | 101,80 | 103,80 | 2,17% | 8.367,00 |
| 01.10.2024 | 95,00 | 101,60 | 95,00 | 101,60 | 6,28% | 9.011,00 |
| 30.09.2024 | 102,20 | 102,60 | 95,20 | 95,60 | -0,52% | 10.717,00 |
| 27.09.2024 | 93,70 | 97,60 | 93,60 | 96,10 | 2,56% | 13.073,00 |
| 26.09.2024 | 90,00 | 94,50 | 90,00 | 93,70 | 9,46% | 9.801,00 |
| 25.09.2024 | 84,90 | 86,40 | 83,40 | 85,60 | -1,15% | 3.532,00 |
| 24.09.2024 | 84,20 | 87,10 | 84,20 | 86,60 | 7,18% | 10.893,00 |
| 23.09.2024 | 80,30 | 81,60 | 80,00 | 80,80 | 2,28% | 1.572,00 |
| 20.09.2024 | 79,70 | 80,30 | 79,00 | 79,00 | 0,00% | 1.401,00 |
| 19.09.2024 | 79,00 | 79,00 | 78,40 | 79,00 | 4,64% | 1.788,00 |
| 18.09.2024 | 76,00 | 76,30 | 75,50 | 75,50 | -0,66% | 1.151,00 |
| 17.09.2024 | 76,30 | 77,10 | 76,00 | 76,00 | 1,60% | 1.087,00 |
| 16.09.2024 | 75,70 | 75,80 | 74,80 | 74,80 | -1,97% | 1.178,00 |
| 13.09.2024 | 77,20 | 77,20 | 75,60 | 76,30 | -0,91% | 1.423,00 |
| 12.09.2024 | 77,20 | 77,80 | 77,00 | 77,00 | 0,13% | 2.430,00 |
| 11.09.2024 | 76,10 | 76,90 | 74,80 | 76,90 | 1,45% | 838,00 |
| 10.09.2024 | 76,30 | 76,30 | 74,90 | 75,80 | 3,13% | 1.476,00 |
| 09.09.2024 | 72,70 | 73,60 | 72,30 | 73,50 | 0,41% | 711,00 |
| 06.09.2024 | 73,50 | 74,20 | 73,20 | 73,20 | -0,95% | 1.706,00 |
| 05.09.2024 | 73,60 | 74,70 | 73,60 | 73,90 | -0,27% | 556,00 |
| 04.09.2024 | 73,90 | 75,20 | 73,90 | 74,10 | -0,27% | 639,00 |
| 03.09.2024 | 74,00 | 74,80 | 74,00 | 74,30 | 1,09% | 415,00 |
| 02.09.2024 | 74,40 | 74,40 | 73,50 | 73,50 | -1,87% | 449,00 |
| 30.08.2024 | 75,50 | 76,70 | 74,60 | 74,90 | 2,74% | 1.983,00 |
| 29.08.2024 | 70,90 | 73,60 | 70,90 | 72,90 | 1,96% | 832,00 |
| 28.08.2024 | 72,30 | 73,00 | 71,30 | 71,50 | -1,79% | 464,00 |
| 27.08.2024 | 72,10 | 74,00 | 72,10 | 72,80 | -0,68% | 453,00 |
| 26.08.2024 | 76,10 | 76,50 | 72,30 | 73,30 | -3,55% | 8.597,00 |
| 23.08.2024 | 75,50 | 76,50 | 75,50 | 76,00 | 2,15% | 363,00 |
| 22.08.2024 | 74,00 | 75,30 | 73,70 | 74,40 | -0,13% | 364,00 |
| 21.08.2024 | 72,80 | 75,00 | 72,80 | 74,50 | 2,62% | 435,00 |
| 20.08.2024 | 74,20 | 74,50 | 72,60 | 72,60 | -3,84% | 968,00 |
| 19.08.2024 | 75,70 | 76,90 | 75,30 | 75,50 | 0,00% | 791,00 |
| 16.08.2024 | 74,60 | 76,20 | 74,00 | 75,50 | 4,72% | 3.597,00 |
| 15.08.2024 | 71,00 | 74,40 | 69,00 | 72,10 | 0,14% | 1.617,00 |
| 14.08.2024 | 73,40 | 73,40 | 71,70 | 72,00 | -2,17% | 1.410,00 |
| 13.08.2024 | 73,80 | 74,40 | 73,50 | 73,60 | -0,27% | 2.715,00 |
| 12.08.2024 | 73,00 | 74,40 | 73,00 | 73,80 | 0,96% | 1.871,00 |
| 09.08.2024 | 73,00 | 73,90 | 72,60 | 73,10 | -0,14% | 2.986,00 |
| 08.08.2024 | 72,00 | 73,40 | 71,30 | 73,20 | 3,10% | 3.204,00 |
| 07.08.2024 | 72,20 | 72,20 | 71,00 | 71,00 | -0,28% | 2.193,00 |
| 06.08.2024 | 70,20 | 72,10 | 70,20 | 71,20 | 1,71% | 1.663,00 |
| 05.08.2024 | 69,40 | 70,30 | 66,90 | 70,00 | -0,85% | 7.971,00 |
| 02.08.2024 | 70,80 | 71,30 | 69,50 | 70,60 | -1,94% | 2.384,00 |
| 01.08.2024 | 73,70 | 73,70 | 72,00 | 72,00 | -0,96% | 4.385,00 |
| 31.07.2024 | 73,30 | 73,60 | 72,50 | 72,70 | 0,97% | 865,00 |
| 30.07.2024 | 71,90 | 72,60 | 71,80 | 72,00 | -0,69% | 989,00 |
| 29.07.2024 | 72,40 | 73,20 | 72,30 | 72,50 | 3,42% | 2.564,00 |
| 26.07.2024 | 69,10 | 70,50 | 68,80 | 70,10 | 1,01% | 2.418,00 |
| 25.07.2024 | 69,60 | 70,00 | 69,00 | 69,40 | -0,43% | 1.698,00 |
| 24.07.2024 | 70,40 | 70,80 | 69,70 | 69,70 | -0,14% | 1.163,00 |
| 23.07.2024 | 70,10 | 70,20 | 69,50 | 69,80 | -0,57% | 1.194,00 |
| 22.07.2024 | 70,30 | 70,90 | 70,10 | 70,20 | 1,74% | 789,00 |
| 19.07.2024 | 70,00 | 70,00 | 69,00 | 69,00 | -1,57% | 839,00 |
| 18.07.2024 | 70,50 | 71,20 | 70,10 | 70,10 | -0,28% | 1.746,00 |
| 17.07.2024 | 71,80 | 71,80 | 70,10 | 70,30 | -1,82% | 1.003,00 |
| 16.07.2024 | 72,30 | 72,30 | 70,60 | 71,60 | 0,28% | 2.815,00 |
| 15.07.2024 | 73,50 | 73,50 | 71,20 | 71,40 | -1,92% | 2.480,00 |
| 12.07.2024 | 73,30 | 74,20 | 72,80 | 72,80 | 1,25% | 5.429,00 |
| 11.07.2024 | 71,00 | 72,40 | 71,00 | 71,90 | 2,13% | 1.526,00 |
| 10.07.2024 | 69,20 | 70,60 | 69,20 | 70,40 | 1,00% | 1.117,00 |
| 09.07.2024 | 68,60 | 69,90 | 68,50 | 69,70 | 2,95% | 895,00 |
| 08.07.2024 | 69,00 | 69,00 | 67,30 | 67,70 | -1,17% | 2.672,00 |
| 05.07.2024 | 69,30 | 69,30 | 68,10 | 68,50 | -0,72% | 472,00 |
| 04.07.2024 | 69,10 | 69,80 | 68,90 | 69,00 | -1,29% | 654,00 |
| 03.07.2024 | 68,70 | 70,20 | 68,70 | 69,90 | 2,19% | 2.087,00 |
| 02.07.2024 | 66,90 | 68,80 | 66,90 | 68,40 | 1,33% | 1.845,00 |
| 01.07.2024 | 67,10 | 67,60 | 67,00 | 67,50 | 0,60% | 1.516,00 |