81,963$
-2,88%
Echtzeit-Aktienkurs Baidu
Bid:
Ask:
Aktienkurse zur Baidu Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.05.2025 | 82,85 | 82,90 | 81,17 | 81,90 | -2,95% | 4.356.120,00 |
| 29.05.2025 | 85,16 | 85,26 | 83,96 | 84,39 | 1,44% | 3.245.785,00 |
| 28.05.2025 | 83,76 | 84,57 | 83,15 | 83,19 | -0,87% | 2.928.866,00 |
| 27.05.2025 | 83,31 | 84,67 | 83,20 | 83,92 | 0,13% | 2.993.570,00 |
| 23.05.2025 | 83,70 | 84,42 | 83,18 | 83,81 | -0,31% | 3.260.369,00 |
| 22.05.2025 | 84,56 | 84,96 | 83,48 | 84,07 | -1,65% | 4.442.226,00 |
| 21.05.2025 | 90,95 | 95,15 | 85,20 | 85,48 | -4,32% | 16.750.271,00 |
| 20.05.2025 | 89,41 | 89,95 | 89,04 | 89,34 | 0,10% | 3.034.133,00 |
| 19.05.2025 | 87,70 | 89,42 | 87,61 | 89,25 | -0,10% | 1.773.547,00 |
| 16.05.2025 | 89,86 | 90,30 | 89,21 | 89,34 | 0,17% | 2.278.263,00 |
| 15.05.2025 | 90,38 | 90,49 | 88,49 | 89,19 | -3,58% | 5.154.817,00 |
| 14.05.2025 | 93,96 | 94,10 | 92,23 | 92,50 | 1,55% | 3.807.671,00 |
| 13.05.2025 | 90,34 | 92,11 | 89,59 | 91,09 | -0,20% | 2.336.117,00 |
| 12.05.2025 | 90,61 | 91,94 | 89,63 | 91,27 | 5,08% | 3.933.673,00 |
| 09.05.2025 | 87,75 | 88,51 | 86,68 | 86,86 | -0,90% | 2.055.986,00 |
| 08.05.2025 | 87,37 | 88,28 | 86,56 | 87,65 | 1,10% | 2.589.090,00 |
| 07.05.2025 | 90,08 | 90,08 | 85,88 | 86,70 | -4,97% | 5.234.588,00 |
| 06.05.2025 | 90,70 | 92,22 | 90,46 | 91,23 | 1,07% | 3.045.015,00 |
| 05.05.2025 | 88,96 | 90,97 | 88,84 | 90,26 | 0,33% | 1.483.865,00 |
| 02.05.2025 | 90,74 | 90,86 | 89,50 | 89,96 | 2,33% | 2.233.177,00 |
| 01.05.2025 | 88,59 | 88,66 | 87,69 | 87,91 | 0,10% | 983.473,00 |
| 30.04.2025 | 88,22 | 88,32 | 86,84 | 87,82 | -1,83% | 2.130.657,00 |
| 29.04.2025 | 89,47 | 89,96 | 89,03 | 89,46 | -1,01% | 1.583.770,00 |
| 28.04.2025 | 89,77 | 90,67 | 89,24 | 90,37 | -0,41% | 1.805.976,00 |
| 25.04.2025 | 90,26 | 91,68 | 89,60 | 90,74 | 1,39% | 2.983.483,00 |
| 24.04.2025 | 87,24 | 90,00 | 87,12 | 89,50 | 2,27% | 2.019.622,00 |
| 23.04.2025 | 87,44 | 89,19 | 87,00 | 87,51 | 2,88% | 2.880.311,00 |
| 22.04.2025 | 83,95 | 86,06 | 83,81 | 85,06 | 2,51% | 2.712.462,00 |
| 21.04.2025 | 82,55 | 83,10 | 82,00 | 82,98 | 0,47% | 2.283.087,00 |
| 17.04.2025 | 84,40 | 84,68 | 82,34 | 82,59 | 0,11% | 2.295.322,00 |
| 16.04.2025 | 82,75 | 83,71 | 81,81 | 82,50 | -2,42% | 2.666.426,00 |
| 15.04.2025 | 84,30 | 85,00 | 83,82 | 84,55 | -0,81% | 2.503.809,00 |
| 14.04.2025 | 84,51 | 86,73 | 84,27 | 85,24 | 3,03% | 4.965.591,00 |
| 11.04.2025 | 79,28 | 83,18 | 79,13 | 82,73 | 5,43% | 7.354.669,00 |
| 10.04.2025 | 82,18 | 82,33 | 77,61 | 78,47 | -2,63% | 6.916.000,00 |
| 09.04.2025 | 75,10 | 81,26 | 74,71 | 80,59 | 4,85% | 11.920.279,00 |
| 08.04.2025 | 81,72 | 81,92 | 75,55 | 76,86 | -3,64% | 8.279.314,00 |
| 07.04.2025 | 78,37 | 83,90 | 77,40 | 79,76 | -3,24% | 13.121.712,00 |
| 04.04.2025 | 82,80 | 84,59 | 78,71 | 82,43 | -8,21% | 11.824.366,00 |
| 03.04.2025 | 89,05 | 90,98 | 88,30 | 89,80 | -2,32% | 4.338.096,00 |
| 02.04.2025 | 91,89 | 92,71 | 91,13 | 91,93 | 0,33% | 2.549.204,00 |
| 01.04.2025 | 91,10 | 92,16 | 90,75 | 91,63 | -0,43% | 2.142.715,00 |
| 31.03.2025 | 91,42 | 92,17 | 90,07 | 92,03 | -1,44% | 3.566.039,00 |
| 28.03.2025 | 95,22 | 95,59 | 92,76 | 93,37 | -5,13% | 6.557.031,00 |
| 27.03.2025 | 97,78 | 99,49 | 97,46 | 98,42 | 0,94% | 3.726.737,00 |
| 26.03.2025 | 95,85 | 99,23 | 95,70 | 97,50 | 2,22% | 5.124.863,00 |
| 25.03.2025 | 95,93 | 97,79 | 95,15 | 95,38 | -0,51% | 4.094.699,00 |
| 24.03.2025 | 95,10 | 96,08 | 94,28 | 95,87 | 1,41% | 3.232.189,00 |
| 21.03.2025 | 93,65 | 95,46 | 93,10 | 94,54 | 0,29% | 3.773.736,00 |
| 20.03.2025 | 94,83 | 95,79 | 93,93 | 94,27 | -4,04% | 6.525.779,00 |
| 19.03.2025 | 101,34 | 101,58 | 97,52 | 98,24 | -4,17% | 8.147.085,00 |
| 18.03.2025 | 104,20 | 105,19 | 101,79 | 102,51 | 0,23% | 10.971.830,00 |
| 17.03.2025 | 95,40 | 103,11 | 95,36 | 102,27 | 9,01% | 14.405.802,00 |
| 14.03.2025 | 95,15 | 95,61 | 93,27 | 93,82 | -0,47% | 3.732.434,00 |
| 13.03.2025 | 93,78 | 96,30 | 93,32 | 94,26 | 2,01% | 5.905.281,00 |
| 12.03.2025 | 92,80 | 93,51 | 89,89 | 92,40 | -2,19% | 4.339.684,00 |
| 11.03.2025 | 94,60 | 97,19 | 93,13 | 94,47 | 2,03% | 3.597.743,00 |
| 10.03.2025 | 94,81 | 95,74 | 91,83 | 92,59 | -2,33% | 4.562.018,00 |
| 07.03.2025 | 92,64 | 95,81 | 92,08 | 94,80 | 1,51% | 4.079.168,00 |
| 06.03.2025 | 93,10 | 93,88 | 91,15 | 93,39 | 1,65% | 7.784.535,00 |
| 05.03.2025 | 89,80 | 92,09 | 89,50 | 91,87 | 5,42% | 4.948.811,00 |
| 04.03.2025 | 86,20 | 88,18 | 85,29 | 87,15 | 3,36% | 4.968.749,00 |
| 03.03.2025 | 86,33 | 87,19 | 83,85 | 84,32 | -2,46% | 3.274.076,00 |
| 28.02.2025 | 85,51 | 87,29 | 84,98 | 86,45 | -2,05% | 3.221.480,00 |
| 27.02.2025 | 89,68 | 90,20 | 87,21 | 88,26 | -1,01% | 4.168.243,00 |
| 26.02.2025 | 90,90 | 91,26 | 88,50 | 89,16 | 0,16% | 5.335.453,00 |
| 25.02.2025 | 88,85 | 89,46 | 87,04 | 89,02 | 1,31% | 3.679.468,00 |
| 24.02.2025 | 90,78 | 91,16 | 86,78 | 87,87 | -3,74% | 7.240.534,00 |
| 21.02.2025 | 92,17 | 95,75 | 90,86 | 91,28 | 1,82% | 11.686.592,00 |
| 20.02.2025 | 90,11 | 92,74 | 88,37 | 89,65 | 1,84% | 9.371.621,00 |
| 19.02.2025 | 90,02 | 90,24 | 87,01 | 88,03 | -2,36% | 8.042.146,00 |
| 18.02.2025 | 92,79 | 93,00 | 89,53 | 90,16 | -7,51% | 15.398.233,00 |
| 14.02.2025 | 99,66 | 100,64 | 96,16 | 97,48 | 0,92% | 11.619.245,00 |
| 13.02.2025 | 97,37 | 97,75 | 95,01 | 96,59 | 3,48% | 10.388.730,00 |
| 12.02.2025 | 90,95 | 94,59 | 90,44 | 93,34 | 4,36% | 6.645.630,00 |
| 11.02.2025 | 90,00 | 90,72 | 88,11 | 89,44 | -4,70% | 6.264.029,00 |
| 10.02.2025 | 92,02 | 94,23 | 91,37 | 93,85 | 5,07% | 5.843.751,00 |
| 07.02.2025 | 90,27 | 91,64 | 88,83 | 89,32 | 0,57% | 5.164.472,00 |
| 06.02.2025 | 89,30 | 89,55 | 88,13 | 88,81 | 0,20% | 2.972.677,00 |
| 05.02.2025 | 90,25 | 90,38 | 88,38 | 88,63 | -4,58% | 4.358.035,00 |
| 04.02.2025 | 90,11 | 94,27 | 89,58 | 92,88 | 5,89% | 6.831.392,00 |
| 03.02.2025 | 86,83 | 90,58 | 86,52 | 87,71 | -3,19% | 5.146.471,00 |
| 31.01.2025 | 94,53 | 94,85 | 90,00 | 90,60 | -4,40% | 7.057.467,00 |
| 30.01.2025 | 90,10 | 96,18 | 89,99 | 94,77 | 5,76% | 6.842.972,00 |
| 29.01.2025 | 92,26 | 93,40 | 89,58 | 89,61 | -2,17% | 5.280.864,00 |
| 28.01.2025 | 90,50 | 91,78 | 87,51 | 91,60 | 3,49% | 4.429.999,00 |
| 27.01.2025 | 87,85 | 90,43 | 87,63 | 88,51 | 2,44% | 7.129.096,00 |
| 24.01.2025 | 83,60 | 86,86 | 82,88 | 86,40 | 4,64% | 3.998.395,00 |
| 23.01.2025 | 82,36 | 82,62 | 81,58 | 82,57 | -0,52% | 1.897.233,00 |
| 22.01.2025 | 82,57 | 83,10 | 81,65 | 83,00 | -0,82% | 2.324.100,00 |
| 21.01.2025 | 83,95 | 84,18 | 82,08 | 83,69 | 0,93% | 2.811.544,00 |
| 17.01.2025 | 81,00 | 83,95 | 80,90 | 82,92 | 2,71% | 3.083.766,00 |
| 16.01.2025 | 80,89 | 81,35 | 80,38 | 80,73 | -0,94% | 2.050.462,00 |
| 15.01.2025 | 81,18 | 81,61 | 79,94 | 81,50 | 2,44% | 2.744.999,00 |
| 14.01.2025 | 80,00 | 80,53 | 79,27 | 79,56 | 1,79% | 3.667.452,00 |
| 13.01.2025 | 77,45 | 78,85 | 77,20 | 78,16 | 0,94% | 2.833.090,00 |
| 10.01.2025 | 79,83 | 80,01 | 77,39 | 77,43 | -4,81% | 4.731.274,00 |
| 08.01.2025 | 81,63 | 81,83 | 80,48 | 81,34 | -1,54% | 2.519.602,00 |
| 07.01.2025 | 82,99 | 83,48 | 81,80 | 82,61 | -0,92% | 2.722.895,00 |
| 06.01.2025 | 84,62 | 85,79 | 83,09 | 83,38 | -0,66% | 3.852.320,00 |