81,650€
-0,43%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 22.01.2025 | 80,85 | 82,05 | 80,70 | 81,75 | -0,30% | 1.180,00 |
| 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 | -2,69% | 2.413,00 |
| 21.11.2024 | 82,30 | 83,45 | 81,40 | 81,80 | -0,37% | 4.284,00 |
| 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 |
| 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 |