80,400€
1,52%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 80,25 | 81,60 | 79,50 | 80,35 | 0,69% | 2.824,00 |
| 14.11.2024 | 79,30 | 80,00 | 78,70 | 79,80 | -0,25% | 310,00 |
| 13.11.2024 | 79,65 | 81,30 | 79,55 | 80,00 | 0,25% | 70,00 |
| 12.11.2024 | 81,30 | 81,70 | 79,50 | 79,80 | -3,68% | 1.188,00 |
| 11.11.2024 | 83,45 | 84,35 | 82,30 | 82,85 | -0,18% | 180,00 |
| 08.11.2024 | 85,50 | 85,75 | 82,55 | 83,00 | -4,05% | 75,00 |
| 07.11.2024 | 85,30 | 87,65 | 85,25 | 86,50 | 2,19% | 154,00 |
| 06.11.2024 | 85,05 | 85,40 | 83,00 | 84,65 | 0,65% | 268,00 |
| 05.11.2024 | 84,55 | 85,25 | 83,75 | 84,10 | 1,14% | 65,00 |
| 04.11.2024 | 83,20 | 84,00 | 82,85 | 83,15 | 0,06% | 76,00 |
| 01.11.2024 | 83,40 | 84,05 | 82,85 | 83,10 | -0,95% | 33,00 |
| 31.10.2024 | 84,80 | 85,00 | 83,55 | 83,90 | -1,06% | 236,00 |
| 30.10.2024 | 85,25 | 85,75 | 84,30 | 84,80 | -2,19% | 109,00 |
| 29.10.2024 | 86,65 | 88,75 | 86,20 | 86,70 | 0,58% | 63,00 |
| 28.10.2024 | 84,80 | 87,35 | 83,65 | 86,20 | 3,67% | 25,00 |
| 25.10.2024 | 83,10 | 83,95 | 82,55 | 83,15 | 0,67% | 678,00 |
| 24.10.2024 | 82,70 | 83,15 | 81,95 | 82,60 | -0,96% | 28,00 |
| 23.10.2024 | 85,10 | 85,35 | 83,30 | 83,40 | -2,11% | 87,00 |
| 22.10.2024 | 83,65 | 85,95 | 83,45 | 85,20 | 0,53% | 205,00 |
| 21.10.2024 | 87,00 | 87,00 | 84,20 | 84,75 | -2,47% | 261,00 |
| 18.10.2024 | 87,50 | 89,50 | 86,60 | 86,90 | 2,12% | 48,00 |
| 17.10.2024 | 87,40 | 87,45 | 84,70 | 85,10 | -3,02% | 110,00 |
| 16.10.2024 | 87,25 | 88,75 | 86,50 | 87,75 | 1,62% | 75,00 |
| 15.10.2024 | 88,60 | 89,25 | 86,30 | 86,35 | -5,01% | 757,00 |
| 14.10.2024 | 92,35 | 93,20 | 90,50 | 90,90 | -4,27% | 152,00 |
| 11.10.2024 | 95,30 | 96,15 | 93,10 | 94,95 | -0,21% | 1.330,00 |
| 10.10.2024 | 95,35 | 96,50 | 93,80 | 95,15 | 0,00% | 205,00 |
| 09.10.2024 | 94,25 | 96,15 | 92,85 | 95,15 | -1,45% | 141,00 |
| 08.10.2024 | 95,00 | 98,25 | 93,40 | 96,55 | -7,43% | 754,00 |
| 07.10.2024 | 100,80 | 104,70 | 99,85 | 104,30 | 3,68% | 1.241,00 |
| 04.10.2024 | 100,80 | 103,60 | 99,60 | 100,60 | 1,56% | 313,00 |
| 03.10.2024 | 102,20 | 103,60 | 97,60 | 99,05 | -4,85% | 148,00 |
| 02.10.2024 | 105,80 | 107,50 | 101,50 | 104,10 | 4,47% | 448,00 |
| 01.10.2024 | 94,10 | 99,75 | 93,60 | 99,65 | 5,39% | 790,00 |
| 30.09.2024 | 98,35 | 99,40 | 94,20 | 94,55 | 0,32% | 1.128,00 |
| 27.09.2024 | 91,50 | 96,25 | 91,40 | 94,25 | 2,72% | 2.816,00 |
| 26.09.2024 | 87,15 | 93,75 | 87,10 | 91,75 | 8,58% | 1.426,00 |
| 25.09.2024 | 82,50 | 85,75 | 81,20 | 84,50 | -0,41% | 651,00 |
| 24.09.2024 | 81,20 | 84,95 | 81,00 | 84,85 | 6,80% | 447,00 |
| 23.09.2024 | 78,10 | 80,50 | 77,80 | 79,45 | 2,85% | 773,00 |
| 20.09.2024 | 78,05 | 78,55 | 77,20 | 77,25 | -0,96% | 521,00 |
| 19.09.2024 | 78,60 | 78,70 | 77,25 | 78,00 | 2,36% | 20,00 |
| 18.09.2024 | 76,80 | 77,30 | 75,70 | 76,20 | -0,78% | - |
| 17.09.2024 | 77,05 | 77,95 | 76,15 | 76,80 | 1,65% | 8,00 |
| 16.09.2024 | 75,35 | 76,35 | 75,35 | 75,55 | 0,07% | - |
| 13.09.2024 | 75,95 | 76,10 | 74,75 | 75,50 | -0,59% | 60,00 |
| 12.09.2024 | 76,15 | 76,65 | 75,45 | 75,95 | -0,33% | 1.201,00 |
| 11.09.2024 | 74,30 | 76,60 | 74,15 | 76,20 | 2,42% | 10,00 |
| 10.09.2024 | 74,90 | 75,00 | 73,30 | 74,40 | 0,61% | 510,00 |
| 09.09.2024 | 73,50 | 74,20 | 73,20 | 73,95 | 1,16% | 15,00 |
| 06.09.2024 | 74,15 | 75,25 | 73,00 | 73,10 | -1,95% | 70,00 |
| 05.09.2024 | 74,40 | 75,45 | 73,40 | 74,55 | 0,27% | 353,00 |
| 04.09.2024 | 74,35 | 75,60 | 74,20 | 74,35 | -1,52% | 3,00 |
| 03.09.2024 | 75,65 | 76,10 | 74,50 | 75,50 | -1,24% | - |
| 02.09.2024 | 76,35 | 76,70 | 75,90 | 76,45 | -0,13% | 120,00 |
| 30.08.2024 | 77,75 | 77,75 | 76,10 | 76,55 | 1,26% | 126,00 |
| 29.08.2024 | 74,60 | 75,90 | 74,30 | 75,60 | 2,02% | 590,00 |
| 28.08.2024 | 75,60 | 75,95 | 73,80 | 74,10 | -2,31% | 20,00 |
| 27.08.2024 | 78,00 | 78,50 | 75,80 | 75,85 | -1,88% | 90,00 |
| 26.08.2024 | 76,70 | 78,40 | 75,95 | 77,30 | 0,91% | 2.467,00 |
| 23.08.2024 | 75,70 | 77,30 | 75,50 | 76,60 | -0,78% | 1.904,00 |
| 22.08.2024 | 79,85 | 82,00 | 76,40 | 77,20 | -4,04% | 49,00 |
| 21.08.2024 | 78,95 | 80,75 | 78,30 | 80,45 | 1,77% | 210,00 |
| 20.08.2024 | 80,20 | 80,70 | 78,95 | 79,05 | -2,83% | 30,00 |
| 19.08.2024 | 80,45 | 81,85 | 79,75 | 81,35 | 0,81% | 108,00 |
| 16.08.2024 | 78,70 | 80,80 | 78,10 | 80,70 | 2,74% | 2.450,00 |
| 15.08.2024 | 76,55 | 79,20 | 75,50 | 78,55 | 3,02% | 2.795,00 |
| 14.08.2024 | 77,20 | 78,00 | 75,60 | 76,25 | -2,74% | - |
| 13.08.2024 | 77,65 | 78,70 | 77,50 | 78,40 | 0,58% | 600,00 |
| 12.08.2024 | 77,45 | 78,75 | 77,35 | 77,95 | 0,00% | 2,00 |
| 09.08.2024 | 78,90 | 79,00 | 77,50 | 77,95 | -0,89% | - |
| 08.08.2024 | 76,20 | 78,80 | 75,25 | 78,65 | 4,73% | 6,00 |
| 07.08.2024 | 77,45 | 77,45 | 74,90 | 75,10 | -1,05% | 32,00 |
| 06.08.2024 | 75,00 | 76,80 | 74,50 | 75,90 | 0,93% | 597,00 |
| 05.08.2024 | 75,40 | 76,45 | 72,10 | 75,20 | -2,84% | 287,00 |
| 02.08.2024 | 78,60 | 79,30 | 75,95 | 77,40 | -3,37% | 260,00 |
| 01.08.2024 | 81,20 | 81,95 | 79,90 | 80,10 | -2,14% | 640,00 |
| 31.07.2024 | 83,10 | 83,45 | 81,80 | 81,85 | -0,30% | 135,00 |
| 30.07.2024 | 82,45 | 83,35 | 81,65 | 82,10 | -1,79% | 250,00 |
| 29.07.2024 | 82,65 | 83,80 | 82,00 | 83,60 | 2,01% | 1.011,00 |
| 26.07.2024 | 81,25 | 82,25 | 80,50 | 81,95 | 1,24% | 2.408,00 |
| 25.07.2024 | 80,95 | 82,35 | 80,40 | 80,95 | -1,10% | 400,00 |
| 24.07.2024 | 83,00 | 83,65 | 81,55 | 81,85 | -1,74% | 110,00 |
| 23.07.2024 | 83,30 | 83,70 | 82,75 | 83,30 | -1,71% | 35,00 |
| 22.07.2024 | 83,80 | 85,05 | 83,45 | 84,75 | 2,05% | 1.435,00 |
| 19.07.2024 | 82,90 | 83,60 | 81,95 | 83,05 | -0,42% | 833,00 |
| 18.07.2024 | 83,95 | 84,80 | 82,85 | 83,40 | 0,12% | 54,00 |
| 17.07.2024 | 86,00 | 86,55 | 82,95 | 83,30 | -3,08% | 1.170,00 |
| 16.07.2024 | 85,75 | 87,00 | 84,50 | 85,95 | 0,59% | 498,00 |
| 15.07.2024 | 88,40 | 88,85 | 84,05 | 85,45 | -5,94% | 275,00 |
| 12.07.2024 | 93,70 | 96,05 | 90,55 | 90,85 | -1,94% | 325,00 |
| 11.07.2024 | 91,90 | 95,80 | 90,90 | 92,65 | 2,49% | 349,00 |
| 10.07.2024 | 90,20 | 93,60 | 88,85 | 90,40 | 2,49% | 2.153,00 |
| 09.07.2024 | 81,25 | 89,00 | 81,25 | 88,20 | 8,55% | 75,00 |
| 08.07.2024 | 81,90 | 82,15 | 80,25 | 81,25 | -0,98% | 575,00 |
| 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 |