80,200€
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 80,30 | 80,70 | 79,60 | 79,90 | -0,37% | 462,00 |
| 15.05.2025 | 81,50 | 81,90 | 79,00 | 80,20 | -2,91% | 1.550,00 |
| 14.05.2025 | 82,30 | 83,70 | 82,00 | 82,60 | 1,23% | 832,00 |
| 13.05.2025 | 81,20 | 82,40 | 80,70 | 81,60 | -0,85% | 1.141,00 |
| 12.05.2025 | 79,50 | 83,10 | 79,50 | 82,30 | 6,88% | 8.442,00 |
| 09.05.2025 | 76,80 | 77,80 | 76,80 | 77,00 | -1,28% | 396,00 |
| 08.05.2025 | 77,40 | 78,00 | 76,50 | 78,00 | 2,77% | 1.352,00 |
| 07.05.2025 | 79,40 | 79,40 | 75,90 | 75,90 | -6,30% | 395,00 |
| 06.05.2025 | 79,70 | 81,00 | 79,60 | 81,00 | 1,38% | 500,00 |
| 05.05.2025 | 79,40 | 80,20 | 78,10 | 79,90 | -0,25% | 1.518,00 |
| 02.05.2025 | 80,10 | 80,20 | 79,20 | 80,10 | 3,49% | 589,00 |
| 30.04.2025 | 77,70 | 78,30 | 77,40 | 77,40 | -1,40% | 345,00 |
| 29.04.2025 | 78,10 | 78,90 | 78,10 | 78,50 | 0,00% | 553,00 |
| 28.04.2025 | 79,50 | 79,60 | 78,50 | 78,50 | -2,12% | 363,00 |
| 25.04.2025 | 80,40 | 80,40 | 79,30 | 80,20 | 1,65% | 400,00 |
| 24.04.2025 | 76,80 | 78,90 | 76,50 | 78,90 | 1,02% | 228,00 |
| 23.04.2025 | 76,00 | 78,10 | 75,90 | 78,10 | 5,54% | 1.166,00 |
| 22.04.2025 | 72,80 | 74,00 | 72,80 | 74,00 | 2,92% | 1.080,00 |
| 17.04.2025 | 74,80 | 74,90 | 71,90 | 71,90 | -0,14% | 665,00 |
| 16.04.2025 | 72,80 | 74,10 | 72,00 | 72,00 | -4,13% | 1.659,00 |
| 15.04.2025 | 74,40 | 75,20 | 74,10 | 75,10 | -1,44% | 2.169,00 |
| 14.04.2025 | 74,60 | 76,70 | 73,90 | 76,20 | 4,67% | 2.757,00 |
| 11.04.2025 | 73,80 | 73,80 | 70,00 | 72,80 | 4,00% | 1.725,00 |
| 10.04.2025 | 75,30 | 75,80 | 70,00 | 70,00 | -5,28% | 2.248,00 |
| 09.04.2025 | 72,10 | 73,90 | 66,20 | 73,90 | 5,57% | 2.174,00 |
| 08.04.2025 | 72,90 | 74,80 | 70,00 | 70,00 | -4,76% | 2.724,00 |
| 07.04.2025 | 70,90 | 74,30 | 69,40 | 73,50 | -0,94% | 3.244,00 |
| 04.04.2025 | 79,50 | 80,40 | 71,90 | 74,20 | -8,96% | 5.111,00 |
| 03.04.2025 | 82,80 | 82,80 | 80,00 | 81,50 | -5,12% | 2.179,00 |
| 02.04.2025 | 85,70 | 85,90 | 85,00 | 85,90 | 1,78% | 382,00 |
| 01.04.2025 | 85,10 | 85,20 | 84,30 | 84,40 | -0,47% | 689,00 |
| 31.03.2025 | 85,50 | 85,50 | 83,80 | 84,80 | -1,85% | 2.535,00 |
| 28.03.2025 | 89,80 | 89,80 | 85,90 | 86,40 | -5,16% | 4.512,00 |
| 27.03.2025 | 91,40 | 91,70 | 90,70 | 91,10 | -0,44% | 1.938,00 |
| 26.03.2025 | 88,60 | 91,50 | 88,60 | 91,50 | 3,16% | 1.129,00 |
| 25.03.2025 | 88,20 | 90,00 | 87,40 | 88,70 | -0,56% | 2.586,00 |
| 24.03.2025 | 88,30 | 89,20 | 87,50 | 89,20 | 0,68% | 3.881,00 |
| 21.03.2025 | 87,40 | 88,60 | 86,00 | 88,60 | 2,19% | 4.089,00 |
| 20.03.2025 | 89,20 | 89,20 | 86,40 | 86,70 | -4,73% | 2.716,00 |
| 19.03.2025 | 93,40 | 94,20 | 89,90 | 91,00 | -3,29% | 2.638,00 |
| 18.03.2025 | 97,20 | 97,80 | 93,50 | 94,10 | -0,42% | 10.106,00 |
| 17.03.2025 | 87,10 | 94,50 | 86,70 | 94,50 | 10,27% | 4.044,00 |
| 14.03.2025 | 87,00 | 88,00 | 85,60 | 85,70 | -1,61% | 902,00 |
| 13.03.2025 | 84,00 | 88,50 | 84,00 | 87,10 | 3,94% | 3.597,00 |
| 12.03.2025 | 85,90 | 86,10 | 83,50 | 83,80 | -1,64% | 3.381,00 |
| 11.03.2025 | 87,10 | 88,00 | 85,20 | 85,20 | -0,12% | 2.782,00 |
| 10.03.2025 | 88,30 | 88,30 | 85,00 | 85,30 | -1,73% | 1.403,00 |
| 07.03.2025 | 86,90 | 88,00 | 85,50 | 86,80 | 0,35% | 1.387,00 |
| 06.03.2025 | 86,60 | 86,90 | 85,30 | 86,50 | 1,76% | 1.492,00 |
| 05.03.2025 | 84,20 | 85,00 | 83,40 | 85,00 | 2,53% | 3.014,00 |
| 04.03.2025 | 83,00 | 83,40 | 81,80 | 82,90 | 2,09% | 1.450,00 |
| 03.03.2025 | 82,60 | 83,00 | 81,20 | 81,20 | -2,29% | 1.282,00 |
| 28.02.2025 | 83,90 | 83,90 | 82,00 | 83,10 | -3,60% | 3.839,00 |
| 27.02.2025 | 86,00 | 86,80 | 83,70 | 86,20 | 1,17% | 3.244,00 |
| 26.02.2025 | 87,40 | 87,70 | 84,90 | 85,20 | 0,24% | 1.575,00 |
| 25.02.2025 | 84,60 | 85,00 | 83,00 | 85,00 | 0,59% | 1.772,00 |
| 24.02.2025 | 88,00 | 88,20 | 83,00 | 84,50 | -2,87% | 1.763,00 |
| 21.02.2025 | 87,60 | 91,00 | 87,00 | 87,00 | 1,28% | 2.851,00 |
| 20.02.2025 | 84,60 | 89,00 | 84,00 | 85,90 | 1,30% | 5.234,00 |
| 19.02.2025 | 87,00 | 87,50 | 83,20 | 84,80 | -1,85% | 1.959,00 |
| 18.02.2025 | 88,40 | 92,00 | 85,60 | 86,40 | -4,95% | 4.877,00 |
| 17.02.2025 | 88,50 | 92,70 | 88,50 | 90,90 | -2,36% | 2.990,00 |
| 14.02.2025 | 92,80 | 95,30 | 91,70 | 93,10 | 0,54% | 4.284,00 |
| 13.02.2025 | 93,00 | 94,00 | 91,50 | 92,60 | 2,89% | 4.462,00 |
| 12.02.2025 | 87,40 | 90,90 | 87,40 | 90,00 | 2,39% | 4.046,00 |
| 11.02.2025 | 89,30 | 89,30 | 85,20 | 87,90 | -3,51% | 1.087,00 |
| 10.02.2025 | 88,70 | 91,10 | 88,50 | 91,10 | 5,56% | 2.307,00 |
| 07.02.2025 | 84,90 | 88,00 | 84,90 | 86,30 | 1,53% | 3.276,00 |
| 06.02.2025 | 85,30 | 86,70 | 85,00 | 85,00 | -0,35% | 1.260,00 |
| 05.02.2025 | 86,20 | 87,00 | 85,30 | 85,30 | -4,16% | 1.385,00 |
| 04.02.2025 | 86,60 | 90,70 | 86,40 | 89,00 | 3,49% | 854,00 |
| 03.02.2025 | 84,30 | 87,00 | 84,20 | 86,00 | -3,91% | 3.596,00 |
| 31.01.2025 | 91,00 | 91,50 | 89,50 | 89,50 | -1,97% | 370,00 |
| 30.01.2025 | 86,30 | 92,60 | 85,90 | 91,30 | 4,94% | 1.360,00 |
| 29.01.2025 | 88,00 | 89,00 | 87,00 | 87,00 | 0,00% | 4.923,00 |
| 28.01.2025 | 85,80 | 87,10 | 83,80 | 87,00 | 1,75% | 1.061,00 |
| 27.01.2025 | 83,40 | 85,50 | 82,00 | 85,50 | 3,89% | 2.076,00 |
| 24.01.2025 | 80,30 | 82,30 | 79,20 | 82,30 | 4,31% | 1.869,00 |
| 23.01.2025 | 78,80 | 79,10 | 78,70 | 78,90 | -1,00% | 290,00 |
| 22.01.2025 | 79,10 | 80,40 | 78,60 | 79,70 | -0,13% | 722,00 |
| 21.01.2025 | 81,00 | 81,00 | 78,90 | 79,80 | -0,87% | 275,00 |
| 20.01.2025 | 81,10 | 81,10 | 80,20 | 80,50 | 0,00% | 775,00 |
| 17.01.2025 | 79,00 | 81,30 | 78,50 | 80,50 | 1,90% | 295,00 |
| 16.01.2025 | 78,90 | 79,00 | 78,90 | 79,00 | 0,25% | 298,00 |
| 15.01.2025 | 78,10 | 78,80 | 77,60 | 78,80 | 1,81% | 1.330,00 |
| 14.01.2025 | 78,20 | 78,20 | 77,40 | 77,40 | 0,52% | 642,00 |
| 13.01.2025 | 76,10 | 77,30 | 75,60 | 77,00 | 0,92% | 1.331,00 |
| 10.01.2025 | 77,90 | 78,60 | 75,70 | 76,30 | -3,30% | 5.690,00 |
| 09.01.2025 | 78,80 | 79,30 | 78,70 | 78,90 | 0,51% | 163,00 |
| 08.01.2025 | 79,40 | 79,70 | 78,50 | 78,50 | -2,24% | 435,00 |
| 07.01.2025 | 79,70 | 80,30 | 79,00 | 80,30 | -1,71% | 2.529,00 |
| 06.01.2025 | 80,60 | 81,70 | 80,40 | 81,70 | 1,11% | 326,00 |
| 03.01.2025 | 81,00 | 81,10 | 80,80 | 80,80 | -0,37% | 4.045,00 |
| 02.01.2025 | 80,80 | 81,10 | 80,30 | 81,10 | -1,46% | 1.863,00 |
| 30.12.2024 | 83,40 | 83,40 | 82,30 | 82,30 | -1,56% | 337,00 |
| 27.12.2024 | 84,30 | 84,40 | 83,60 | 83,60 | -1,65% | 475,00 |
| 23.12.2024 | 83,40 | 85,00 | 83,20 | 85,00 | 3,28% | 1.951,00 |
| 20.12.2024 | 81,90 | 82,30 | 80,30 | 82,30 | -0,12% | 2.859,00 |
| 19.12.2024 | 83,60 | 83,60 | 82,00 | 82,40 | -4,30% | 438,00 |
| 18.12.2024 | 86,40 | 86,40 | 85,00 | 86,10 | 0,12% | 1.015,00 |