105,800€
5,38%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.07.2026 | 104,10 | 105,80 | 102,60 | 105,00 | 4,58% | 744,00 |
| 30.07.2026 | 101,00 | 101,00 | 98,50 | 100,40 | 0,00% | 896,00 |
| 29.07.2026 | 101,20 | 102,40 | 100,40 | 100,40 | -0,59% | 1.917,00 |
| 28.07.2026 | 100,00 | 101,60 | 100,00 | 101,00 | 0,60% | 1.127,00 |
| 27.07.2026 | 99,00 | 100,40 | 99,00 | 100,40 | 1,83% | 709,00 |
| 24.07.2026 | 97,80 | 98,90 | 97,00 | 98,60 | -1,40% | 842,00 |
| 23.07.2026 | 102,20 | 102,60 | 99,60 | 100,00 | -1,77% | 2.351,00 |
| 22.07.2026 | 102,20 | 102,20 | 101,20 | 101,80 | -1,36% | 1.177,00 |
| 21.07.2026 | 105,80 | 106,00 | 103,00 | 103,20 | -2,27% | 3.181,00 |
| 20.07.2026 | 104,20 | 106,60 | 103,60 | 105,60 | 4,97% | 2.138,00 |
| 17.07.2026 | 100,00 | 101,20 | 99,00 | 100,60 | -2,14% | 5.463,00 |
| 16.07.2026 | 105,00 | 105,00 | 102,80 | 102,80 | 0,19% | 1.333,00 |
| 15.07.2026 | 101,60 | 105,00 | 100,60 | 102,60 | 4,37% | 2.824,00 |
| 14.07.2026 | 100,00 | 100,00 | 98,20 | 98,30 | 0,00% | 1.314,00 |
| 13.07.2026 | 100,40 | 100,40 | 98,30 | 98,30 | 0,10% | 911,00 |
| 10.07.2026 | 98,70 | 100,40 | 98,20 | 98,20 | 1,13% | 4.544,00 |
| 09.07.2026 | 96,50 | 98,20 | 95,20 | 97,10 | 1,89% | 3.182,00 |
| 08.07.2026 | 95,40 | 96,90 | 93,30 | 95,30 | 11,20% | 2.278,00 |
| 07.07.2026 | 86,30 | 87,00 | 84,30 | 85,70 | 0,59% | 1.533,00 |
| 06.07.2026 | 85,20 | 85,80 | 84,60 | 85,20 | 0,12% | 952,00 |
| 03.07.2026 | 84,00 | 86,00 | 83,70 | 85,10 | 0,95% | 1.166,00 |
| 02.07.2026 | 84,30 | 85,20 | 83,20 | 84,30 | -1,86% | 1.683,00 |
| 01.07.2026 | 84,10 | 87,10 | 83,70 | 85,90 | 1,42% | 2.635,00 |
| 30.06.2026 | 83,70 | 84,70 | 82,80 | 84,70 | 1,93% | 2.231,00 |
| 29.06.2026 | 84,00 | 84,60 | 82,80 | 83,10 | -0,12% | 1.677,00 |
| 26.06.2026 | 80,90 | 83,60 | 80,00 | 83,20 | -0,24% | 1.871,00 |
| 25.06.2026 | 85,40 | 85,80 | 83,40 | 83,40 | -4,79% | 3.014,00 |
| 24.06.2026 | 90,20 | 90,20 | 87,50 | 87,60 | -2,99% | 1.948,00 |
| 23.06.2026 | 89,60 | 90,60 | 88,20 | 90,30 | -1,42% | 3.425,00 |
| 22.06.2026 | 91,30 | 92,30 | 90,80 | 91,60 | -0,76% | 1.612,00 |
| 19.06.2026 | 93,30 | 93,30 | 92,30 | 92,30 | -1,18% | 1.190,00 |
| 18.06.2026 | 91,30 | 93,40 | 91,10 | 93,40 | -0,11% | 1.238,00 |
| 17.06.2026 | 94,00 | 95,00 | 93,50 | 93,50 | -2,09% | 1.950,00 |
| 16.06.2026 | 94,60 | 95,60 | 94,00 | 95,50 | -1,34% | 3.275,00 |
| 15.06.2026 | 96,40 | 97,60 | 95,40 | 96,80 | -0,21% | 2.795,00 |
| 12.06.2026 | 97,20 | 97,50 | 96,00 | 97,00 | 0,21% | 2.114,00 |
| 11.06.2026 | 94,80 | 97,00 | 94,40 | 96,80 | -3,39% | 2.249,00 |
| 10.06.2026 | 100,40 | 101,80 | 100,00 | 100,20 | -3,09% | 1.236,00 |
| 09.06.2026 | 104,80 | 105,60 | 103,40 | 103,40 | -0,39% | 1.161,00 |
| 08.06.2026 | 104,20 | 105,80 | 103,80 | 103,80 | -0,95% | 1.086,00 |
| 05.06.2026 | 108,00 | 108,00 | 104,80 | 104,80 | -3,50% | 1.716,00 |
| 04.06.2026 | 108,60 | 109,60 | 108,00 | 108,60 | -1,27% | 1.431,00 |
| 03.06.2026 | 112,00 | 112,00 | 109,60 | 110,00 | -2,31% | 1.100,00 |
| 02.06.2026 | 113,20 | 115,20 | 112,60 | 112,60 | 4,45% | 2.105,00 |
| 01.06.2026 | 107,80 | 108,00 | 107,40 | 107,80 | 1,13% | 642,00 |
| 29.05.2026 | 107,40 | 107,40 | 106,00 | 106,60 | -1,66% | 1.176,00 |
| 28.05.2026 | 107,40 | 108,60 | 106,20 | 108,40 | -1,45% | 1.770,00 |
| 27.05.2026 | 109,40 | 110,40 | 108,40 | 110,00 | -1,26% | 1.586,00 |
| 26.05.2026 | 112,20 | 113,00 | 111,20 | 111,40 | -1,42% | 1.065,00 |
| 25.05.2026 | 112,40 | 113,20 | 112,40 | 113,00 | 1,07% | 700,00 |
| 22.05.2026 | 112,00 | 112,20 | 108,00 | 111,80 | -1,06% | 2.510,00 |
| 21.05.2026 | 112,00 | 113,20 | 110,40 | 113,00 | -2,08% | 4.231,00 |
| 20.05.2026 | 117,00 | 117,00 | 115,00 | 115,40 | -1,20% | 1.793,00 |
| 19.05.2026 | 116,40 | 118,00 | 116,20 | 116,80 | 1,92% | 1.054,00 |
| 18.05.2026 | 115,60 | 115,80 | 114,40 | 114,60 | 0,70% | 705,00 |
| 15.05.2026 | 115,80 | 117,00 | 113,80 | 113,80 | -6,57% | 1.555,00 |
| 14.05.2026 | 121,80 | 122,80 | 119,60 | 121,80 | -1,93% | 1.867,00 |
| 13.05.2026 | 113,60 | 125,00 | 111,00 | 124,20 | 8,00% | 2.158,00 |
| 12.05.2026 | 116,00 | 116,60 | 113,80 | 115,00 | -1,03% | 939,00 |
| 11.05.2026 | 116,40 | 117,40 | 115,80 | 116,20 | -2,19% | 1.068,00 |
| 08.05.2026 | 121,00 | 121,40 | 118,60 | 118,80 | -1,00% | 786,00 |
| 07.05.2026 | 121,60 | 122,40 | 119,60 | 120,00 | -0,33% | 792,00 |
| 06.05.2026 | 117,40 | 120,60 | 116,20 | 120,40 | 5,80% | 1.265,00 |
| 05.05.2026 | 114,40 | 115,20 | 113,40 | 113,80 | -0,35% | 997,00 |
| 04.05.2026 | 115,80 | 116,40 | 114,00 | 114,20 | 1,60% | 607,00 |
| 30.04.2026 | 110,60 | 112,60 | 110,20 | 112,40 | 0,72% | 1.176,00 |
| 29.04.2026 | 113,60 | 113,80 | 111,60 | 111,60 | 0,00% | 1.320,00 |
| 28.04.2026 | 110,40 | 111,80 | 110,40 | 111,60 | -1,24% | 1.044,00 |
| 27.04.2026 | 114,20 | 114,20 | 112,60 | 113,00 | -2,25% | 448,00 |
| 24.04.2026 | 115,80 | 116,00 | 113,00 | 115,60 | 2,85% | 1.297,00 |
| 23.04.2026 | 114,00 | 114,80 | 111,20 | 112,40 | -3,44% | 1.526,00 |
| 22.04.2026 | 114,00 | 117,00 | 114,00 | 116,40 | 1,04% | 1.184,00 |
| 21.04.2026 | 118,00 | 118,60 | 115,00 | 115,20 | -3,19% | 1.736,00 |
| 20.04.2026 | 118,60 | 119,60 | 118,40 | 119,00 | -0,67% | 841,00 |
| 17.04.2026 | 118,60 | 121,40 | 117,80 | 119,80 | 1,87% | 1.669,00 |
| 16.04.2026 | 117,00 | 119,40 | 116,40 | 117,60 | 4,07% | 2.508,00 |
| 15.04.2026 | 111,60 | 113,20 | 111,60 | 113,00 | 1,62% | 583,00 |
| 14.04.2026 | 107,40 | 111,80 | 107,40 | 111,20 | 2,21% | 1.650,00 |
| 13.04.2026 | 108,20 | 108,80 | 107,20 | 108,80 | 0,37% | 951,00 |
| 10.04.2026 | 110,80 | 110,80 | 108,40 | 108,40 | -0,55% | 848,00 |
| 09.04.2026 | 108,00 | 109,00 | 106,40 | 109,00 | 1,68% | 802,00 |
| 08.04.2026 | 111,00 | 111,00 | 107,00 | 107,20 | 4,08% | 4.223,00 |
| 07.04.2026 | 105,60 | 105,60 | 102,00 | 103,00 | -2,46% | 1.050,00 |
| 02.04.2026 | 104,40 | 105,80 | 104,40 | 105,60 | -1,31% | 1.706,00 |
| 01.04.2026 | 109,00 | 109,00 | 106,40 | 107,00 | -1,29% | 737,00 |
| 31.03.2026 | 105,40 | 108,40 | 105,40 | 108,40 | 1,88% | 1.464,00 |
| 30.03.2026 | 107,00 | 107,60 | 106,00 | 106,40 | 0,19% | 957,00 |
| 27.03.2026 | 108,40 | 108,40 | 106,20 | 106,20 | -2,57% | 873,00 |
| 26.03.2026 | 109,00 | 110,00 | 108,20 | 109,00 | -3,02% | 871,00 |
| 25.03.2026 | 112,40 | 113,40 | 111,80 | 112,40 | 3,50% | 1.140,00 |
| 24.03.2026 | 108,60 | 108,60 | 107,00 | 108,60 | 0,18% | 487,00 |
| 23.03.2026 | 104,40 | 109,40 | 104,40 | 108,40 | 2,46% | 1.239,00 |
| 20.03.2026 | 109,00 | 109,20 | 105,00 | 105,80 | -1,86% | 2.924,00 |
| 19.03.2026 | 117,60 | 117,80 | 106,00 | 107,80 | -8,33% | 4.574,00 |
| 18.03.2026 | 122,20 | 122,80 | 117,60 | 117,60 | -0,68% | 897,00 |
| 17.03.2026 | 120,20 | 120,20 | 118,00 | 118,40 | -0,34% | 678,00 |
| 16.03.2026 | 120,00 | 121,60 | 118,60 | 118,80 | 0,51% | 1.473,00 |
| 13.03.2026 | 118,00 | 118,80 | 117,40 | 118,20 | 1,55% | 1.291,00 |
| 12.03.2026 | 116,20 | 117,00 | 116,00 | 116,40 | -0,68% | 2.442,00 |
| 11.03.2026 | 117,40 | 117,60 | 116,80 | 117,20 | -0,68% | 1.752,00 |