81,400€
-0,06%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.09.2025 | 81,50 | 81,70 | 81,20 | 81,40 | -0,06% | - |
| 29.08.2025 | 78,90 | 82,30 | 77,95 | 81,45 | 4,96% | - |
| 28.08.2025 | 76,25 | 77,90 | 75,85 | 77,60 | 0,52% | 147,00 |
| 27.08.2025 | 78,00 | 78,15 | 76,80 | 77,20 | -2,89% | - |
| 26.08.2025 | 79,55 | 79,75 | 78,35 | 79,50 | 0,38% | - |
| 25.08.2025 | 79,35 | 79,80 | 78,45 | 79,20 | 3,13% | 339,00 |
| 22.08.2025 | 75,10 | 77,25 | 75,10 | 76,80 | 1,72% | 419,00 |
| 21.08.2025 | 74,85 | 76,00 | 73,95 | 75,50 | 1,34% | 60,00 |
| 20.08.2025 | 76,65 | 77,75 | 72,80 | 74,50 | -2,61% | 14,00 |
| 19.08.2025 | 77,40 | 77,90 | 76,40 | 76,50 | -0,97% | 180,00 |
| 18.08.2025 | 77,50 | 78,10 | 77,05 | 77,25 | 0,65% | 20,00 |
| 15.08.2025 | 76,20 | 77,00 | 75,55 | 76,75 | 0,79% | - |
| 14.08.2025 | 76,50 | 76,90 | 75,90 | 76,15 | -2,18% | 130,00 |
| 13.08.2025 | 76,25 | 78,00 | 76,10 | 77,85 | 3,46% | 21,00 |
| 12.08.2025 | 74,40 | 75,50 | 73,90 | 75,25 | 1,55% | 203,00 |
| 11.08.2025 | 75,20 | 75,45 | 72,90 | 74,10 | -1,27% | 11,00 |
| 08.08.2025 | 75,05 | 75,30 | 74,05 | 75,05 | 0,07% | - |
| 07.08.2025 | 75,55 | 76,00 | 74,70 | 75,00 | 0,67% | 94,00 |
| 06.08.2025 | 74,95 | 75,40 | 73,40 | 74,50 | 0,40% | 90,00 |
| 05.08.2025 | 76,15 | 76,20 | 74,10 | 74,20 | -2,11% | 80,00 |
| 04.08.2025 | 75,30 | 77,15 | 75,00 | 75,80 | 1,81% | - |
| 01.08.2025 | 76,55 | 76,75 | 74,05 | 74,45 | -3,31% | 61,00 |
| 31.07.2025 | 75,80 | 77,20 | 75,25 | 77,00 | 2,39% | 881,00 |
| 30.07.2025 | 75,95 | 75,95 | 74,80 | 75,20 | 0,07% | 20,00 |
| 29.07.2025 | 76,15 | 77,40 | 74,90 | 75,15 | -2,66% | 135,00 |
| 28.07.2025 | 77,25 | 78,45 | 76,80 | 77,20 | -0,13% | 1.424,00 |
| 25.07.2025 | 77,20 | 78,35 | 76,80 | 77,30 | -0,13% | 281,00 |
| 24.07.2025 | 78,45 | 78,80 | 77,25 | 77,40 | -2,15% | 225,00 |
| 23.07.2025 | 80,70 | 81,10 | 78,20 | 79,10 | 0,57% | 98,00 |
| 22.07.2025 | 76,45 | 79,45 | 76,05 | 78,65 | 3,49% | 74,00 |
| 21.07.2025 | 75,80 | 77,20 | 75,20 | 76,00 | 0,53% | 252,00 |
| 18.07.2025 | 75,40 | 77,30 | 75,10 | 75,60 | 0,20% | 5,00 |
| 17.07.2025 | 75,35 | 75,75 | 74,70 | 75,45 | 1,75% | 757,00 |
| 16.07.2025 | 78,60 | 78,60 | 73,70 | 74,15 | -7,77% | 120,00 |
| 15.07.2025 | 74,25 | 81,30 | 74,25 | 80,40 | 9,24% | 235,00 |
| 14.07.2025 | 73,55 | 73,80 | 72,90 | 73,60 | -1,08% | 161,00 |
| 11.07.2025 | 76,75 | 76,75 | 74,10 | 74,40 | -1,59% | 120,00 |
| 10.07.2025 | 75,35 | 75,85 | 75,00 | 75,60 | 0,00% | 70,00 |
| 09.07.2025 | 76,70 | 76,70 | 75,25 | 75,60 | -1,82% | 10,00 |
| 08.07.2025 | 76,80 | 77,95 | 76,50 | 77,00 | 0,52% | 36,00 |
| 07.07.2025 | 74,40 | 77,60 | 74,10 | 76,60 | 3,51% | - |
| 04.07.2025 | 75,05 | 75,05 | 74,00 | 74,00 | 0,68% | 80,00 |
| 03.07.2025 | 72,85 | 73,80 | 72,65 | 73,50 | 0,41% | 20,00 |
| 02.07.2025 | 73,30 | 73,70 | 72,15 | 73,20 | 0,27% | - |
| 01.07.2025 | 72,60 | 73,80 | 71,65 | 73,00 | 0,27% | - |
| 30.06.2025 | 73,05 | 73,25 | 72,25 | 72,80 | -1,09% | 220,00 |
| 27.06.2025 | 73,20 | 73,60 | 72,80 | 73,60 | -0,41% | - |
| 26.06.2025 | 74,70 | 74,70 | 73,80 | 73,90 | -0,54% | 115,00 |
| 25.06.2025 | 75,00 | 75,35 | 74,20 | 74,30 | -0,40% | - |
| 24.06.2025 | 74,25 | 75,10 | 73,45 | 74,60 | 2,61% | 120,00 |
| 23.06.2025 | 73,35 | 74,00 | 72,30 | 72,70 | 0,14% | 40,00 |
| 20.06.2025 | 72,95 | 73,95 | 72,40 | 72,60 | 0,28% | - |
| 19.06.2025 | 72,95 | 73,05 | 72,40 | 72,40 | -1,76% | - |
| 18.06.2025 | 74,25 | 74,25 | 73,30 | 73,70 | -1,60% | - |
| 17.06.2025 | 75,05 | 75,25 | 74,50 | 74,90 | -0,79% | - |
| 16.06.2025 | 74,90 | 76,10 | 74,65 | 75,50 | 1,41% | - |
| 13.06.2025 | 75,25 | 75,70 | 74,30 | 74,45 | -1,85% | 65,00 |
| 12.06.2025 | 76,00 | 76,80 | 74,85 | 75,85 | -0,52% | 175,00 |
| 11.06.2025 | 77,55 | 78,00 | 76,05 | 76,25 | -0,46% | 100,00 |
| 10.06.2025 | 76,55 | 77,00 | 76,30 | 76,60 | -1,29% | 380,00 |
| 09.06.2025 | 76,35 | 77,90 | 76,15 | 77,60 | 3,05% | 648,00 |
| 06.06.2025 | 74,60 | 75,45 | 74,20 | 75,30 | 0,27% | 37,00 |
| 05.06.2025 | 74,45 | 75,80 | 73,90 | 75,10 | 0,94% | 30,00 |
| 04.06.2025 | 74,20 | 74,80 | 73,80 | 74,40 | 0,95% | - |
| 03.06.2025 | 72,90 | 74,10 | 72,90 | 73,70 | 1,52% | 68,00 |
| 02.06.2025 | 72,10 | 73,20 | 71,85 | 72,60 | 0,69% | 70,00 |
| 30.05.2025 | 73,55 | 73,90 | 71,60 | 72,10 | -2,83% | 38,00 |
| 29.05.2025 | 76,30 | 77,40 | 74,00 | 74,20 | 0,68% | 120,00 |
| 28.05.2025 | 73,80 | 74,75 | 73,65 | 73,70 | -0,54% | 200,00 |
| 27.05.2025 | 73,65 | 74,50 | 73,35 | 74,10 | 0,61% | 305,00 |
| 26.05.2025 | 73,40 | 73,70 | 73,35 | 73,65 | -0,07% | 325,00 |
| 23.05.2025 | 75,20 | 75,45 | 73,45 | 73,70 | -1,07% | 100,00 |
| 22.05.2025 | 73,75 | 75,30 | 73,75 | 74,50 | -1,32% | 29,00 |
| 21.05.2025 | 78,25 | 83,95 | 75,20 | 75,50 | -4,67% | 556,00 |
| 20.05.2025 | 79,20 | 80,00 | 79,10 | 79,20 | -0,25% | 1.820,00 |
| 19.05.2025 | 79,35 | 79,90 | 77,90 | 79,40 | -0,94% | 557,00 |
| 16.05.2025 | 80,35 | 81,05 | 79,95 | 80,15 | 0,50% | 18,00 |
| 15.05.2025 | 81,40 | 81,80 | 79,00 | 79,75 | -3,74% | 64,00 |
| 14.05.2025 | 82,80 | 84,30 | 82,35 | 82,85 | 1,78% | 680,00 |
| 13.05.2025 | 81,05 | 82,40 | 80,30 | 81,40 | -1,03% | 247,00 |
| 12.05.2025 | 79,20 | 82,85 | 79,20 | 82,25 | 6,61% | 39,00 |
| 09.05.2025 | 76,95 | 78,50 | 76,45 | 77,15 | -1,15% | - |
| 08.05.2025 | 77,45 | 78,65 | 76,65 | 78,05 | 1,76% | 65,00 |
| 07.05.2025 | 80,25 | 80,30 | 75,65 | 76,70 | -4,36% | 120,00 |
| 06.05.2025 | 80,00 | 81,30 | 79,05 | 80,20 | 0,50% | - |
| 05.05.2025 | 79,15 | 80,45 | 78,15 | 79,80 | 0,31% | 20,00 |
| 02.05.2025 | 80,10 | 80,35 | 79,00 | 79,55 | 2,65% | - |
| 30.04.2025 | 78,55 | 78,70 | 76,50 | 77,50 | -1,40% | 50,00 |
| 29.04.2025 | 77,70 | 78,80 | 77,55 | 78,60 | -0,63% | - |
| 28.04.2025 | 79,25 | 79,75 | 78,30 | 79,10 | -0,94% | 15,00 |
| 25.04.2025 | 80,30 | 80,75 | 79,10 | 79,85 | 1,59% | - |
| 24.04.2025 | 76,75 | 79,00 | 75,80 | 78,60 | 1,81% | - |
| 23.04.2025 | 75,95 | 78,45 | 75,85 | 77,20 | 3,62% | 65,00 |
| 22.04.2025 | 73,05 | 75,25 | 72,85 | 74,50 | 2,55% | 15,00 |
| 17.04.2025 | 74,00 | 75,20 | 72,40 | 72,65 | 0,21% | 14,00 |
| 16.04.2025 | 72,70 | 74,10 | 71,85 | 72,50 | -3,27% | 180,00 |
| 15.04.2025 | 74,50 | 75,35 | 74,05 | 74,95 | -0,20% | 250,00 |
| 14.04.2025 | 74,80 | 76,50 | 73,70 | 75,10 | 2,88% | 331,00 |
| 11.04.2025 | 73,45 | 73,45 | 69,20 | 73,00 | 4,29% | 173,00 |
| 10.04.2025 | 75,50 | 75,90 | 69,55 | 70,00 | -5,02% | 577,00 |