100,800€
1,31%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.10.2024 | 102,00 | 103,20 | 99,80 | 100,80 | 1,31% | 4.109,00 |
| 03.10.2024 | 102,80 | 103,40 | 98,00 | 99,50 | -4,33% | 1.013,00 |
| 02.10.2024 | 106,00 | 107,40 | 102,00 | 104,00 | 7,22% | 5.862,00 |
| 01.10.2024 | 94,50 | 97,00 | 94,00 | 97,00 | 1,15% | 1.825,00 |
| 30.09.2024 | 98,80 | 99,00 | 95,40 | 95,90 | 2,02% | 4.958,00 |
| 27.09.2024 | 91,60 | 95,70 | 91,60 | 94,00 | 3,30% | 6.353,00 |
| 26.09.2024 | 87,00 | 92,70 | 87,00 | 91,00 | 7,31% | 5.381,00 |
| 25.09.2024 | 82,80 | 85,20 | 81,20 | 84,80 | 2,17% | 3.229,00 |
| 24.09.2024 | 80,90 | 83,70 | 80,90 | 83,00 | 3,62% | 2.251,00 |
| 23.09.2024 | 78,40 | 80,10 | 78,00 | 80,10 | 2,69% | 1.184,00 |
| 20.09.2024 | 78,10 | 78,50 | 77,60 | 78,00 | 0,52% | 1.377,00 |
| 19.09.2024 | 78,90 | 78,90 | 77,60 | 77,60 | 1,04% | 644,00 |
| 18.09.2024 | 77,00 | 77,00 | 76,20 | 76,80 | -1,29% | 2.170,00 |
| 17.09.2024 | 77,00 | 77,80 | 76,50 | 77,80 | 2,37% | 331,00 |
| 16.09.2024 | 76,80 | 76,80 | 75,60 | 76,00 | 1,06% | 1.039,00 |
| 13.09.2024 | 76,30 | 76,30 | 75,20 | 75,20 | -1,31% | 1.014,00 |
| 12.09.2024 | 76,50 | 76,50 | 76,00 | 76,20 | 1,33% | 196,00 |
| 11.09.2024 | 74,70 | 75,90 | 74,40 | 75,20 | 2,59% | 144,00 |
| 10.09.2024 | 75,10 | 75,10 | 73,30 | 73,30 | -1,21% | 705,00 |
| 09.09.2024 | 73,60 | 74,20 | 73,50 | 74,20 | 1,50% | 345,00 |
| 06.09.2024 | 74,30 | 74,30 | 73,10 | 73,10 | -1,75% | 1.126,00 |
| 05.09.2024 | 73,60 | 74,40 | 73,60 | 74,40 | -1,46% | 604,00 |
| 04.09.2024 | 74,50 | 75,50 | 74,50 | 75,50 | 0,13% | 69,00 |
| 03.09.2024 | 75,60 | 76,10 | 75,30 | 75,40 | -1,31% | 373,00 |
| 02.09.2024 | 76,90 | 76,90 | 76,30 | 76,40 | -0,52% | 230,00 |
| 30.08.2024 | 77,70 | 77,70 | 76,40 | 76,80 | 1,19% | 900,00 |
| 29.08.2024 | 74,80 | 75,90 | 74,80 | 75,90 | 2,02% | 39,00 |
| 28.08.2024 | 75,90 | 75,90 | 74,00 | 74,40 | -2,23% | 1.525,00 |
| 27.08.2024 | 78,10 | 78,10 | 76,10 | 76,10 | -1,55% | 702,00 |
| 26.08.2024 | 76,90 | 78,10 | 76,10 | 77,30 | 0,39% | 255,00 |
| 23.08.2024 | 76,20 | 77,00 | 75,90 | 77,00 | -0,52% | 770,00 |
| 22.08.2024 | 79,90 | 81,40 | 76,40 | 77,40 | -3,73% | 943,00 |
| 21.08.2024 | 78,40 | 80,40 | 78,40 | 80,40 | 1,13% | 437,00 |
| 20.08.2024 | 80,20 | 80,50 | 79,50 | 79,50 | -1,97% | 132,00 |
| 19.08.2024 | 80,30 | 81,50 | 80,00 | 81,10 | 1,00% | 958,00 |
| 16.08.2024 | 78,70 | 80,50 | 78,10 | 80,30 | 1,39% | 1.926,00 |
| 15.08.2024 | 76,60 | 79,20 | 76,60 | 79,20 | 3,80% | 367,00 |
| 14.08.2024 | 77,20 | 77,80 | 76,00 | 76,30 | -2,93% | 573,00 |
| 13.08.2024 | 77,80 | 78,60 | 77,80 | 78,60 | 0,51% | 230,00 |
| 12.08.2024 | 77,80 | 78,20 | 77,60 | 78,20 | 1,16% | 260,00 |
| 09.08.2024 | 79,10 | 79,10 | 77,30 | 77,30 | -0,39% | 536,00 |
| 08.08.2024 | 76,50 | 77,60 | 75,60 | 77,60 | 3,47% | 628,00 |
| 07.08.2024 | 77,30 | 77,40 | 75,00 | 75,00 | -0,53% | 415,00 |
| 06.08.2024 | 75,20 | 76,00 | 74,90 | 75,40 | -0,26% | 1.618,00 |
| 05.08.2024 | 75,10 | 76,30 | 72,00 | 75,60 | -2,58% | 1.005,00 |
| 02.08.2024 | 79,20 | 79,20 | 76,30 | 77,60 | -3,24% | 4.370,00 |
| 01.08.2024 | 81,70 | 81,80 | 80,20 | 80,20 | -2,91% | 519,00 |
| 31.07.2024 | 83,20 | 83,20 | 82,60 | 82,60 | 0,98% | 30,00 |
| 30.07.2024 | 82,80 | 82,80 | 81,80 | 81,80 | -2,27% | 368,00 |
| 29.07.2024 | 82,90 | 83,70 | 82,00 | 83,70 | 2,07% | 2.091,00 |
| 26.07.2024 | 81,30 | 82,00 | 81,00 | 82,00 | 0,61% | 655,00 |
| 25.07.2024 | 81,00 | 82,00 | 80,50 | 81,50 | -0,49% | 634,00 |
| 24.07.2024 | 83,20 | 83,50 | 81,90 | 81,90 | -1,33% | 321,00 |
| 23.07.2024 | 83,80 | 83,80 | 83,00 | 83,00 | -2,01% | 360,00 |
| 22.07.2024 | 84,40 | 84,70 | 84,30 | 84,70 | 3,67% | 124,00 |
| 19.07.2024 | 83,10 | 83,40 | 81,70 | 81,70 | -3,20% | 2.187,00 |
| 18.07.2024 | 84,10 | 84,40 | 83,50 | 84,40 | 1,56% | 1.186,00 |
| 17.07.2024 | 86,40 | 86,40 | 83,10 | 83,10 | -3,37% | 1.375,00 |
| 16.07.2024 | 85,50 | 86,80 | 84,70 | 86,00 | 0,23% | 843,00 |
| 15.07.2024 | 88,50 | 88,50 | 84,90 | 85,80 | -5,82% | 7.931,00 |
| 12.07.2024 | 93,00 | 95,00 | 91,10 | 91,10 | -2,15% | 575,00 |
| 11.07.2024 | 91,30 | 95,00 | 91,30 | 93,10 | 2,53% | 1.396,00 |
| 10.07.2024 | 90,40 | 92,80 | 90,00 | 90,80 | 2,83% | 5.766,00 |
| 09.07.2024 | 81,20 | 88,30 | 81,20 | 88,30 | 9,28% | 396,00 |
| 08.07.2024 | 81,70 | 82,00 | 80,50 | 80,80 | -0,37% | 652,00 |
| 05.07.2024 | 82,00 | 82,30 | 81,10 | 81,10 | -2,17% | 119,00 |
| 04.07.2024 | 82,70 | 83,50 | 82,70 | 82,90 | -0,84% | 319,00 |
| 03.07.2024 | 81,40 | 83,60 | 81,40 | 83,60 | 3,85% | 483,00 |
| 02.07.2024 | 80,20 | 81,00 | 79,90 | 80,50 | -0,74% | 531,00 |
| 01.07.2024 | 80,20 | 81,10 | 80,00 | 81,10 | -0,12% | 163,00 |
| 28.06.2024 | 81,50 | 82,00 | 81,00 | 81,20 | -0,37% | 188,00 |
| 27.06.2024 | 82,70 | 82,70 | 81,50 | 81,50 | -1,21% | 460,00 |
| 26.06.2024 | 83,00 | 83,60 | 82,50 | 82,50 | -0,96% | 550,00 |
| 25.06.2024 | 82,60 | 83,30 | 82,40 | 83,30 | 0,24% | 531,00 |
| 24.06.2024 | 81,90 | 83,40 | 81,90 | 83,10 | 0,48% | 789,00 |
| 21.06.2024 | 83,50 | 83,70 | 82,70 | 82,70 | -0,36% | 2.840,00 |
| 20.06.2024 | 85,10 | 85,40 | 82,90 | 83,00 | -4,60% | 1.098,00 |
| 19.06.2024 | 86,00 | 87,00 | 86,00 | 87,00 | 3,33% | 1.377,00 |
| 18.06.2024 | 84,60 | 84,90 | 84,20 | 84,20 | -1,41% | 380,00 |
| 17.06.2024 | 87,00 | 87,10 | 85,00 | 85,40 | -1,27% | 886,00 |
| 14.06.2024 | 88,20 | 88,30 | 86,40 | 86,50 | -2,48% | 723,00 |
| 13.06.2024 | 87,60 | 88,80 | 87,30 | 88,70 | 1,26% | 414,00 |
| 12.06.2024 | 88,00 | 88,00 | 86,90 | 87,60 | 0,00% | 2.128,00 |
| 11.06.2024 | 88,50 | 89,00 | 87,60 | 87,60 | -2,12% | 2.499,00 |
| 10.06.2024 | 89,50 | 89,50 | 88,80 | 89,50 | 0,56% | 445,00 |
| 07.06.2024 | 89,90 | 89,90 | 88,80 | 89,00 | -0,78% | 1.067,00 |
| 06.06.2024 | 89,10 | 89,90 | 88,90 | 89,70 | 0,11% | 958,00 |
| 05.06.2024 | 88,50 | 89,60 | 87,60 | 89,60 | 2,75% | 1.144,00 |
| 04.06.2024 | 88,90 | 88,90 | 87,20 | 87,20 | -0,34% | 634,00 |
| 03.06.2024 | 89,90 | 90,70 | 87,50 | 87,50 | -1,57% | 1.214,00 |
| 31.05.2024 | 90,50 | 90,50 | 88,90 | 88,90 | -2,52% | 933,00 |
| 30.05.2024 | 90,30 | 91,20 | 90,00 | 91,20 | 0,22% | 1.975,00 |
| 29.05.2024 | 90,30 | 91,30 | 90,20 | 91,00 | -0,55% | 1.595,00 |
| 28.05.2024 | 93,50 | 93,50 | 91,50 | 91,50 | -2,03% | 668,00 |
| 27.05.2024 | 92,10 | 93,40 | 92,10 | 93,40 | 0,32% | 1.139,00 |
| 24.05.2024 | 93,50 | 93,50 | 92,30 | 93,10 | -0,43% | 634,00 |
| 23.05.2024 | 94,40 | 95,50 | 93,50 | 93,50 | -1,68% | 1.117,00 |
| 22.05.2024 | 95,00 | 96,00 | 94,60 | 95,10 | -2,06% | 1.106,00 |
| 21.05.2024 | 98,40 | 98,40 | 96,60 | 97,10 | -3,29% | 1.073,00 |
| 20.05.2024 | 100,80 | 101,40 | 100,40 | 100,40 | -2,52% | 225,00 |