81,800€
-1,92%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 82,00 | 82,45 | 81,20 | 82,05 | -1,20% | 250,00 |
| 04.07.2024 | 83,15 | 83,45 | 82,85 | 83,05 | -0,66% | 40,00 |
| 03.07.2024 | 82,05 | 83,60 | 81,65 | 83,60 | 3,47% | 109,00 |
| 02.07.2024 | 80,15 | 81,25 | 79,30 | 80,80 | 0,62% | 100,00 |
| 01.07.2024 | 80,90 | 81,45 | 80,05 | 80,30 | -0,74% | 569,00 |
| 28.06.2024 | 81,65 | 81,90 | 80,85 | 80,90 | -0,55% | 1.406,00 |
| 27.06.2024 | 82,85 | 82,85 | 81,30 | 81,35 | -1,51% | 130,00 |
| 26.06.2024 | 83,45 | 84,00 | 82,45 | 82,60 | -0,06% | 200,00 |
| 25.06.2024 | 82,65 | 83,25 | 82,50 | 82,65 | 0,00% | - |
| 24.06.2024 | 82,30 | 83,60 | 82,05 | 82,65 | -0,24% | 30,00 |
| 21.06.2024 | 83,15 | 83,85 | 82,65 | 82,85 | -0,12% | 1.300,00 |
| 20.06.2024 | 85,00 | 85,50 | 82,70 | 82,95 | -4,49% | 3.199,00 |
| 19.06.2024 | 86,15 | 87,30 | 86,15 | 86,85 | 2,66% | 1.675,00 |
| 18.06.2024 | 84,35 | 85,15 | 84,00 | 84,60 | -0,70% | 553,00 |
| 17.06.2024 | 86,80 | 86,85 | 84,65 | 85,20 | -0,87% | 1.032,00 |
| 14.06.2024 | 87,50 | 88,25 | 85,85 | 85,95 | -1,77% | 110,00 |
| 13.06.2024 | 87,20 | 89,35 | 87,15 | 87,50 | 0,17% | 720,00 |
| 12.06.2024 | 87,55 | 87,80 | 86,45 | 87,35 | -0,17% | 118,00 |
| 11.06.2024 | 87,55 | 89,25 | 87,00 | 87,50 | -1,35% | 135,00 |
| 10.06.2024 | 89,20 | 89,65 | 88,30 | 88,70 | -0,06% | 8,00 |
| 07.06.2024 | 89,75 | 90,00 | 88,55 | 88,75 | -1,11% | 54,00 |
| 06.06.2024 | 89,35 | 89,95 | 88,85 | 89,75 | 0,22% | 40,00 |
| 05.06.2024 | 88,40 | 89,55 | 87,40 | 89,55 | 2,75% | 296,00 |
| 04.06.2024 | 88,20 | 89,20 | 87,05 | 87,15 | -0,68% | 326,00 |
| 03.06.2024 | 89,60 | 90,60 | 87,35 | 87,75 | -2,01% | 321,00 |
| 31.05.2024 | 90,50 | 90,65 | 88,70 | 89,55 | -1,97% | 290,00 |
| 30.05.2024 | 90,60 | 91,65 | 89,95 | 91,35 | 0,22% | 125,00 |
| 29.05.2024 | 90,40 | 91,65 | 89,85 | 91,15 | -0,76% | 436,00 |
| 28.05.2024 | 93,15 | 93,60 | 91,45 | 91,85 | -1,76% | 132,00 |
| 27.05.2024 | 91,85 | 93,65 | 91,85 | 93,50 | 1,14% | 35,00 |
| 24.05.2024 | 93,15 | 93,45 | 92,25 | 92,45 | -1,49% | 236,00 |
| 23.05.2024 | 95,20 | 96,00 | 93,25 | 93,85 | -0,85% | 297,00 |
| 22.05.2024 | 95,55 | 96,35 | 94,60 | 94,65 | -2,27% | 539,00 |
| 21.05.2024 | 98,40 | 98,40 | 96,40 | 96,85 | -3,39% | 175,00 |
| 20.05.2024 | 101,40 | 101,60 | 99,80 | 100,25 | -1,43% | 20,00 |
| 17.05.2024 | 104,60 | 104,60 | 100,40 | 101,70 | -1,83% | 560,00 |
| 16.05.2024 | 102,80 | 106,60 | 96,45 | 103,60 | 1,87% | 1.689,00 |
| 15.05.2024 | 101,30 | 104,20 | 99,85 | 101,70 | 0,59% | 110,00 |
| 14.05.2024 | 103,80 | 104,40 | 100,50 | 101,10 | -2,41% | - |
| 13.05.2024 | 101,90 | 104,30 | 101,40 | 103,60 | 2,68% | 600,00 |
| 10.05.2024 | 102,20 | 103,40 | 100,10 | 100,90 | -1,94% | 185,00 |
| 09.05.2024 | 102,20 | 103,80 | 101,80 | 102,90 | 0,88% | - |
| 08.05.2024 | 102,60 | 102,60 | 100,40 | 102,00 | -0,68% | 590,00 |
| 07.05.2024 | 103,00 | 103,20 | 101,00 | 102,70 | -2,47% | 209,00 |
| 06.05.2024 | 104,30 | 106,00 | 104,10 | 105,30 | -0,09% | 733,00 |
| 03.05.2024 | 104,60 | 105,50 | 103,50 | 105,40 | 1,15% | 320,00 |
| 02.05.2024 | 100,00 | 104,90 | 99,70 | 104,20 | 7,59% | 771,00 |
| 30.04.2024 | 99,65 | 100,80 | 96,75 | 96,85 | -2,22% | 910,00 |
| 29.04.2024 | 99,90 | 100,70 | 97,25 | 99,05 | 5,43% | 1.032,00 |
| 26.04.2024 | 95,10 | 96,90 | 93,75 | 93,95 | 0,86% | 435,00 |
| 25.04.2024 | 93,45 | 93,65 | 92,05 | 93,15 | 0,43% | 202,00 |
| 24.04.2024 | 92,90 | 94,00 | 91,95 | 92,75 | 1,09% | 175,00 |
| 23.04.2024 | 91,85 | 92,25 | 91,25 | 91,75 | 0,44% | 125,00 |
| 22.04.2024 | 89,95 | 92,05 | 89,05 | 91,35 | 2,41% | 11,00 |
| 19.04.2024 | 88,85 | 89,40 | 88,40 | 89,20 | -0,67% | 194,00 |
| 18.04.2024 | 89,85 | 90,55 | 89,05 | 89,80 | 1,53% | 152,00 |
| 17.04.2024 | 88,90 | 90,70 | 88,40 | 88,45 | -2,59% | 360,00 |
| 16.04.2024 | 91,15 | 91,15 | 89,05 | 90,80 | 0,17% | 347,00 |
| 15.04.2024 | 92,30 | 93,00 | 90,40 | 90,65 | -1,09% | 260,00 |
| 12.04.2024 | 94,60 | 94,60 | 91,55 | 91,65 | -4,13% | 274,00 |
| 11.04.2024 | 95,55 | 96,40 | 94,45 | 95,60 | 1,11% | 3,00 |
| 10.04.2024 | 96,00 | 97,30 | 94,35 | 94,55 | -0,84% | 120,00 |
| 09.04.2024 | 93,95 | 95,50 | 93,95 | 95,35 | 0,42% | 95,00 |
| 08.04.2024 | 97,45 | 98,00 | 94,35 | 94,95 | -3,41% | 105,00 |
| 05.04.2024 | 99,50 | 100,30 | 98,20 | 98,30 | -1,75% | 338,00 |
| 04.04.2024 | 98,60 | 101,20 | 98,60 | 100,05 | 0,15% | 30,00 |
| 03.04.2024 | 99,10 | 100,05 | 98,75 | 99,90 | -0,79% | 65,00 |
| 02.04.2024 | 99,25 | 101,30 | 99,05 | 100,70 | 2,76% | 132,00 |
| 28.03.2024 | 97,60 | 99,25 | 97,25 | 98,00 | 1,19% | 885,00 |
| 27.03.2024 | 94,15 | 97,20 | 93,70 | 96,85 | 1,25% | 58,00 |
| 26.03.2024 | 98,95 | 99,15 | 93,50 | 95,65 | -2,20% | 353,00 |
| 25.03.2024 | 94,95 | 97,80 | 94,25 | 97,80 | 3,38% | 7.137,00 |
| 22.03.2024 | 92,45 | 99,95 | 92,45 | 94,60 | 0,58% | 111,00 |
| 21.03.2024 | 95,45 | 95,70 | 93,70 | 94,05 | -1,42% | 444,00 |
| 20.03.2024 | 95,55 | 97,15 | 94,00 | 95,40 | -0,21% | 73,00 |
| 19.03.2024 | 96,20 | 96,20 | 94,70 | 95,60 | -0,83% | 72,00 |
| 18.03.2024 | 95,15 | 96,70 | 95,15 | 96,40 | 1,15% | 273,00 |
| 15.03.2024 | 94,45 | 96,35 | 94,45 | 95,30 | -0,83% | 77,00 |
| 14.03.2024 | 97,80 | 98,10 | 95,40 | 96,10 | -3,03% | 90,00 |
| 13.03.2024 | 96,80 | 101,50 | 96,55 | 99,10 | 2,75% | 400,00 |
| 12.03.2024 | 95,10 | 96,75 | 94,05 | 96,45 | 3,88% | 1.290,00 |
| 11.03.2024 | 90,70 | 93,85 | 90,50 | 92,85 | 3,11% | 510,00 |
| 08.03.2024 | 90,35 | 91,10 | 89,60 | 90,05 | 0,78% | 355,00 |
| 07.03.2024 | 89,45 | 90,80 | 88,65 | 89,35 | -1,97% | 431,00 |
| 06.03.2024 | 91,00 | 92,90 | 90,80 | 91,15 | 0,66% | 4,00 |
| 05.03.2024 | 92,80 | 92,80 | 90,45 | 90,55 | -2,48% | 210,00 |
| 04.03.2024 | 95,60 | 96,10 | 92,50 | 92,85 | -3,23% | 775,00 |
| 01.03.2024 | 95,70 | 96,75 | 94,80 | 95,95 | 2,35% | 773,00 |
| 29.02.2024 | 94,80 | 95,80 | 93,35 | 93,75 | -1,68% | 1.725,00 |
| 28.02.2024 | 101,40 | 107,20 | 95,25 | 95,35 | -8,05% | 732,00 |
| 27.02.2024 | 100,70 | 105,30 | 100,70 | 103,70 | 1,77% | 135,00 |
| 26.02.2024 | 102,10 | 102,70 | 101,20 | 101,90 | -0,97% | 247,00 |
| 23.02.2024 | 104,10 | 104,10 | 101,70 | 102,90 | 0,78% | 10,00 |
| 22.02.2024 | 100,05 | 103,30 | 98,80 | 102,10 | 2,98% | 428,00 |
| 21.02.2024 | 101,00 | 101,00 | 98,55 | 99,15 | 1,54% | 19,00 |
| 20.02.2024 | 98,40 | 98,95 | 96,65 | 97,65 | -1,21% | - |
| 19.02.2024 | 98,40 | 99,05 | 98,25 | 98,85 | -0,50% | - |
| 16.02.2024 | 101,30 | 102,10 | 99,35 | 99,35 | 0,20% | 2.040,00 |
| 15.02.2024 | 99,60 | 99,75 | 97,90 | 99,15 | -0,30% | 260,00 |
| 14.02.2024 | 97,45 | 99,80 | 97,45 | 99,45 | 2,58% | 116,00 |