83,250€
-3,31%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.12.2024 | 83,20 | 83,60 | 83,15 | 83,15 | -3,43% | 4,00 |
| 18.12.2024 | 86,40 | 86,40 | 85,00 | 86,10 | 0,12% | 1.015,00 |
| 17.12.2024 | 84,40 | 86,00 | 83,80 | 86,00 | 1,30% | 675,00 |
| 16.12.2024 | 85,80 | 85,80 | 84,20 | 84,90 | -0,47% | 1.990,00 |
| 13.12.2024 | 86,10 | 86,10 | 85,10 | 85,30 | -0,35% | 443,00 |
| 12.12.2024 | 86,30 | 86,50 | 84,50 | 85,60 | 0,71% | 1.262,00 |
| 11.12.2024 | 84,20 | 85,00 | 83,60 | 85,00 | -0,58% | 835,00 |
| 10.12.2024 | 84,90 | 85,50 | 83,60 | 85,50 | -3,50% | 2.698,00 |
| 09.12.2024 | 82,50 | 89,90 | 82,50 | 88,60 | 8,18% | 3.126,00 |
| 06.12.2024 | 83,00 | 83,00 | 81,90 | 81,90 | 0,24% | 669,00 |
| 05.12.2024 | 82,00 | 82,50 | 80,90 | 81,70 | 1,87% | 2.145,00 |
| 04.12.2024 | 82,00 | 82,00 | 80,10 | 80,20 | -2,31% | 1.237,00 |
| 03.12.2024 | 82,60 | 82,80 | 81,60 | 82,10 | -0,12% | 1.600,00 |
| 02.12.2024 | 80,90 | 82,20 | 80,90 | 82,20 | 1,36% | 1.729,00 |
| 29.11.2024 | 79,30 | 81,10 | 79,30 | 81,10 | 2,79% | 674,00 |
| 28.11.2024 | 78,60 | 79,10 | 78,20 | 78,90 | -1,87% | 947,00 |
| 27.11.2024 | 80,40 | 81,00 | 80,10 | 80,40 | 1,52% | 1.455,00 |
| 26.11.2024 | 79,90 | 80,30 | 79,20 | 79,20 | 0,51% | 535,00 |
| 25.11.2024 | 77,30 | 78,90 | 76,60 | 78,80 | 2,74% | 1.065,00 |
| 22.11.2024 | 75,40 | 77,00 | 75,00 | 76,70 | -1,67% | 1.196,00 |
| 21.11.2024 | 82,00 | 83,55 | 76,30 | 78,00 | -4,88% | 544,00 |
| 20.11.2024 | 81,90 | 82,40 | 81,70 | 82,00 | 0,99% | 755,00 |
| 19.11.2024 | 81,00 | 81,30 | 80,20 | 81,20 | 1,63% | 149,00 |
| 18.11.2024 | 80,40 | 80,80 | 79,60 | 79,90 | -0,37% | 671,00 |
| 15.11.2024 | 80,50 | 81,40 | 79,80 | 80,20 | 0,63% | 719,00 |
| 14.11.2024 | 79,00 | 79,90 | 79,00 | 79,70 | 0,13% | 690,00 |
| 13.11.2024 | 80,50 | 80,80 | 79,60 | 79,60 | -1,00% | 1.734,00 |
| 12.11.2024 | 81,50 | 81,50 | 79,70 | 80,40 | -3,25% | 1.188,00 |
| 11.11.2024 | 83,40 | 84,00 | 82,50 | 83,10 | -0,36% | 1.234,00 |
| 08.11.2024 | 85,60 | 85,60 | 82,90 | 83,40 | -3,36% | 834,00 |
| 07.11.2024 | 85,30 | 86,90 | 85,30 | 86,30 | 2,37% | 481,00 |
| 06.11.2024 | 85,00 | 85,00 | 83,30 | 84,30 | -0,35% | 1.265,00 |
| 05.11.2024 | 84,00 | 85,40 | 83,70 | 84,60 | 1,44% | 2.469,00 |
| 04.11.2024 | 83,40 | 83,50 | 83,00 | 83,40 | 0,00% | 408,00 |
| 01.11.2024 | 83,20 | 83,80 | 83,10 | 83,40 | -1,07% | 207,00 |
| 31.10.2024 | 85,30 | 85,30 | 84,00 | 84,30 | -1,52% | 390,00 |
| 30.10.2024 | 85,60 | 85,60 | 84,70 | 85,60 | -1,38% | 1.421,00 |
| 29.10.2024 | 86,60 | 88,70 | 86,50 | 86,80 | 0,35% | 621,00 |
| 28.10.2024 | 84,40 | 86,50 | 83,70 | 86,50 | 3,47% | 869,00 |
| 25.10.2024 | 82,70 | 83,60 | 82,70 | 83,60 | 2,20% | 431,00 |
| 24.10.2024 | 82,50 | 82,90 | 81,80 | 81,80 | -2,97% | 365,00 |
| 23.10.2024 | 84,50 | 85,00 | 83,60 | 84,30 | -1,17% | 1.220,00 |
| 22.10.2024 | 83,70 | 85,30 | 83,40 | 85,30 | 1,19% | 1.878,00 |
| 21.10.2024 | 86,00 | 86,30 | 84,30 | 84,30 | -2,88% | 431,00 |
| 18.10.2024 | 88,20 | 89,10 | 86,80 | 86,80 | 2,24% | 1.164,00 |
| 17.10.2024 | 87,50 | 87,50 | 84,90 | 84,90 | -4,07% | 2.223,00 |
| 16.10.2024 | 86,80 | 88,50 | 86,20 | 88,50 | 2,19% | 939,00 |
| 15.10.2024 | 89,10 | 89,10 | 86,60 | 86,60 | -4,84% | 3.615,00 |
| 14.10.2024 | 92,50 | 92,90 | 91,00 | 91,00 | -5,21% | 2.143,00 |
| 11.10.2024 | 94,00 | 96,00 | 93,30 | 96,00 | 0,00% | 817,00 |
| 10.10.2024 | 95,20 | 96,00 | 94,20 | 96,00 | 0,42% | 597,00 |
| 09.10.2024 | 94,80 | 95,60 | 93,00 | 95,60 | -2,25% | 3.204,00 |
| 08.10.2024 | 95,50 | 97,80 | 93,50 | 97,80 | -5,78% | 2.222,00 |
| 07.10.2024 | 102,60 | 104,20 | 100,40 | 103,80 | 2,98% | 2.988,00 |
| 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 |