91,199$
1,73%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 | -6,22% | 15.398.233,00 |
| 17.02.2025 | 95,45 | 96,57 | 95,32 | 96,14 | -1,37% | - |
| 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 |
| 03.01.2025 | 83,20 | 84,00 | 82,90 | 83,93 | 1,49% | 1.964.400,00 |
| 02.01.2025 | 83,17 | 83,84 | 82,61 | 82,70 | -1,91% | 2.639.342,00 |
| 31.12.2024 | 84,44 | 85,60 | 84,01 | 84,31 | 0,31% | 2.659.748,00 |
| 30.12.2024 | 85,76 | 85,76 | 83,65 | 84,05 | -2,94% | 3.091.398,00 |
| 27.12.2024 | 87,58 | 87,58 | 85,81 | 86,60 | -1,87% | 1.942.609,00 |
| 26.12.2024 | 87,87 | 88,95 | 87,47 | 88,25 | 0,23% | 1.235.905,00 |
| 24.12.2024 | 88,91 | 89,00 | 87,82 | 88,05 | -0,46% | 1.050.594,00 |
| 23.12.2024 | 86,54 | 88,96 | 86,54 | 88,46 | 3,10% | 2.316.676,00 |
| 20.12.2024 | 84,75 | 86,05 | 84,02 | 85,80 | 0,26% | 3.097.563,00 |
| 19.12.2024 | 86,40 | 86,98 | 85,42 | 85,58 | -3,14% | 3.574.023,00 |
| 18.12.2024 | 89,53 | 90,30 | 87,87 | 88,35 | -2,03% | 1.979.468,00 |
| 17.12.2024 | 88,77 | 90,49 | 88,52 | 90,18 | 2,08% | 2.166.105,00 |
| 16.12.2024 | 89,15 | 90,27 | 88,08 | 88,34 | -2,73% | 2.701.042,00 |
| 13.12.2024 | 89,31 | 90,98 | 89,26 | 90,82 | 0,55% | 2.420.958,00 |
| 12.12.2024 | 88,80 | 90,66 | 88,80 | 90,32 | 1,06% | 2.477.560,00 |
| 11.12.2024 | 88,27 | 89,46 | 87,45 | 89,37 | 0,18% | 2.524.361,00 |
| 10.12.2024 | 89,22 | 89,65 | 88,15 | 89,21 | -4,12% | 3.489.557,00 |
| 09.12.2024 | 90,94 | 95,52 | 90,26 | 93,04 | 7,65% | 8.314.846,00 |
| 06.12.2024 | 86,95 | 87,16 | 86,31 | 86,43 | 0,80% | 1.339.812,00 |
| 05.12.2024 | 86,06 | 87,32 | 85,69 | 85,74 | 1,25% | 2.028.314,00 |
| 04.12.2024 | 85,10 | 85,88 | 84,30 | 84,68 | -1,51% | 2.214.933,00 |
| 03.12.2024 | 86,00 | 87,03 | 85,88 | 85,98 | -0,62% | 2.090.104,00 |
| 02.12.2024 | 85,06 | 86,65 | 85,06 | 86,52 | 1,73% | 2.533.540,00 |
| 29.11.2024 | 84,21 | 85,19 | 83,33 | 85,05 | 0,27% | 2.495.743,00 |
| 27.11.2024 | 84,50 | 85,59 | 84,36 | 84,82 | 1,57% | 3.907.019,00 |
| 26.11.2024 | 83,78 | 84,68 | 82,80 | 83,51 | 1,02% | 3.131.722,00 |
| 25.11.2024 | 80,58 | 83,10 | 80,20 | 82,67 | 2,91% | 4.271.444,00 |
| 22.11.2024 | 79,41 | 80,43 | 78,95 | 80,33 | -1,59% | 5.538.698,00 |
| 21.11.2024 | 82,65 | 82,69 | 80,22 | 81,63 | -5,90% | 8.338.116,00 |
| 20.11.2024 | 86,55 | 87,00 | 85,95 | 86,75 | 0,85% | 2.700.647,00 |
| 19.11.2024 | 84,97 | 86,14 | 84,91 | 86,02 | 0,70% | 2.009.083,00 |
| 18.11.2024 | 84,30 | 85,68 | 84,30 | 85,42 | 0,99% | 2.680.101,00 |
| 15.11.2024 | 84,30 | 84,75 | 83,72 | 84,58 | 0,62% | 2.718.238,00 |
| 14.11.2024 | 83,93 | 84,31 | 83,05 | 84,06 | -0,49% | 2.435.896,00 |
| 13.11.2024 | 85,34 | 85,68 | 84,04 | 84,47 | -0,39% | 2.371.725,00 |
| 12.11.2024 | 86,00 | 86,07 | 84,26 | 84,80 | -3,94% | 4.380.243,00 |
| 11.11.2024 | 89,72 | 89,72 | 87,55 | 88,28 | -0,76% | 3.324.089,00 |
| 08.11.2024 | 90,79 | 90,98 | 88,50 | 88,96 | -4,88% | 4.590.207,00 |
| 07.11.2024 | 93,06 | 94,57 | 92,82 | 93,53 | 2,90% | 3.017.028,00 |
| 06.11.2024 | 89,65 | 91,58 | 89,13 | 90,89 | -1,08% | 3.186.102,00 |
| 05.11.2024 | 92,40 | 92,75 | 91,46 | 91,88 | 1,57% | 2.533.036,00 |
| 04.11.2024 | 90,72 | 91,64 | 90,41 | 90,46 | 0,49% | 1.511.242,00 |
| 01.11.2024 | 91,02 | 91,09 | 89,84 | 90,02 | -1,33% | 2.816.856,00 |
| 31.10.2024 | 92,20 | 92,30 | 90,70 | 91,23 | -1,07% | 2.674.311,00 |
| 30.10.2024 | 91,28 | 93,15 | 91,28 | 92,22 | -1,46% | 2.117.341,00 |
| 29.10.2024 | 94,52 | 94,57 | 93,07 | 93,59 | 0,49% | 2.731.034,00 |
| 28.10.2024 | 91,18 | 94,48 | 91,15 | 93,13 | 3,72% | 4.536.606,00 |
| 25.10.2024 | 90,15 | 90,92 | 89,58 | 89,79 | 0,35% | 2.657.085,00 |
| 24.10.2024 | 89,34 | 89,86 | 88,58 | 89,48 | -0,52% | 2.397.453,00 |
| 23.10.2024 | 91,28 | 91,49 | 89,73 | 89,95 | -2,21% | 3.870.695,00 |
| 22.10.2024 | 90,85 | 92,91 | 90,24 | 91,98 | 0,39% | 3.648.514,00 |
| 21.10.2024 | 92,89 | 93,36 | 91,12 | 91,62 | -2,93% | 4.407.593,00 |
| 18.10.2024 | 95,89 | 95,95 | 94,04 | 94,39 | 2,48% | 4.042.073,00 |
| 17.10.2024 | 93,15 | 93,29 | 91,69 | 92,11 | -3,32% | 4.919.152,00 |
| 16.10.2024 | 94,38 | 96,44 | 94,16 | 95,27 | 1,38% | 4.236.450,00 |
| 15.10.2024 | 96,47 | 97,47 | 93,89 | 93,97 | -5,19% | 7.741.051,00 |
| 14.10.2024 | 100,96 | 101,12 | 98,68 | 99,11 | -4,52% | 6.878.656,00 |
| 11.10.2024 | 102,65 | 105,33 | 101,71 | 103,80 | -0,25% | 3.464.031,00 |
| 10.10.2024 | 104,44 | 105,41 | 102,60 | 104,06 | 0,00% | 3.166.809,00 |
| 09.10.2024 | 102,24 | 105,22 | 102,02 | 104,06 | -1,84% | 5.497.068,00 |
| 08.10.2024 | 106,36 | 107,82 | 104,80 | 106,01 | -7,39% | 8.324.304,00 |
| 07.10.2024 | 113,31 | 114,99 | 109,59 | 114,47 | 3,63% | 9.332.722,00 |
| 04.10.2024 | 111,42 | 111,62 | 109,26 | 110,46 | 1,13% | 5.695.507,00 |
| 03.10.2024 | 108,61 | 111,24 | 107,67 | 109,23 | -5,12% | 6.413.116,00 |
| 02.10.2024 | 116,04 | 116,25 | 112,14 | 115,13 | 4,40% | 11.697.114,00 |
| 01.10.2024 | 105,75 | 110,40 | 104,81 | 110,28 | 4,74% | 6.166.608,00 |
| 30.09.2024 | 109,27 | 111,05 | 104,84 | 105,29 | 0,11% | 10.236.376,00 |