84,022$
0,44%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.09.2024 | 84,50 | 84,83 | 83,94 | 84,05 | 0,48% | - |
| 13.09.2024 | 83,88 | 84,09 | 83,33 | 83,65 | -0,48% | 1.983.034,00 |
| 12.09.2024 | 83,73 | 84,44 | 83,24 | 84,05 | 0,12% | 1.358.661,00 |
| 11.09.2024 | 82,87 | 84,39 | 82,60 | 83,95 | 2,32% | 1.972.308,00 |
| 10.09.2024 | 82,17 | 82,42 | 80,81 | 82,05 | 0,51% | 1.808.274,00 |
| 09.09.2024 | 80,99 | 82,04 | 80,86 | 81,63 | 0,77% | 1.504.522,00 |
| 06.09.2024 | 82,22 | 82,50 | 81,00 | 81,01 | -2,17% | 2.152.516,00 |
| 05.09.2024 | 82,08 | 83,69 | 82,08 | 82,81 | 0,52% | 1.312.962,00 |
| 04.09.2024 | 82,91 | 83,23 | 82,21 | 82,38 | -1,23% | 1.560.969,00 |
| 03.09.2024 | 82,67 | 83,99 | 82,58 | 83,41 | -1,43% | 1.486.884,00 |
| 30.08.2024 | 85,40 | 85,46 | 84,08 | 84,62 | 0,95% | 1.898.121,00 |
| 29.08.2024 | 83,72 | 84,10 | 83,24 | 83,82 | 1,77% | 1.547.944,00 |
| 28.08.2024 | 84,11 | 84,47 | 81,92 | 82,36 | -2,90% | 2.738.886,00 |
| 27.08.2024 | 86,00 | 86,63 | 84,79 | 84,82 | -1,64% | 1.911.763,00 |
| 26.08.2024 | 85,62 | 87,50 | 85,30 | 86,23 | 0,62% | 3.400.971,00 |
| 23.08.2024 | 84,19 | 86,10 | 84,04 | 85,70 | -0,10% | 3.427.011,00 |
| 22.08.2024 | 87,45 | 88,00 | 84,86 | 85,79 | -4,40% | 6.374.189,00 |
| 21.08.2024 | 88,14 | 89,85 | 87,81 | 89,74 | 2,00% | 3.571.797,00 |
| 20.08.2024 | 89,35 | 89,71 | 87,74 | 87,98 | -2,44% | 2.724.809,00 |
| 19.08.2024 | 89,00 | 90,45 | 88,95 | 90,18 | 1,37% | 3.164.971,00 |
| 16.08.2024 | 86,66 | 89,10 | 86,66 | 88,97 | 3,23% | 4.493.904,00 |
| 15.08.2024 | 84,88 | 86,95 | 84,83 | 86,18 | 2,61% | 2.503.919,00 |
| 14.08.2024 | 85,29 | 86,02 | 83,25 | 83,99 | -2,56% | 3.180.980,00 |
| 13.08.2024 | 85,02 | 86,54 | 84,90 | 86,20 | 1,14% | 1.540.527,00 |
| 12.08.2024 | 84,91 | 86,06 | 84,83 | 85,23 | 0,15% | 1.806.588,00 |
| 09.08.2024 | 85,39 | 85,79 | 84,63 | 85,10 | -1,69% | 1.888.498,00 |
| 08.08.2024 | 83,19 | 86,97 | 82,82 | 86,56 | 5,54% | 3.305.658,00 |
| 07.08.2024 | 83,90 | 84,06 | 81,77 | 82,02 | -1,19% | 2.491.826,00 |
| 06.08.2024 | 81,95 | 83,97 | 81,34 | 83,01 | 0,75% | 2.086.213,00 |
| 05.08.2024 | 80,18 | 82,94 | 79,68 | 82,39 | -2,49% | 3.516.683,00 |
| 02.08.2024 | 85,00 | 85,18 | 82,91 | 84,49 | -2,21% | 3.226.305,00 |
| 01.08.2024 | 88,40 | 88,47 | 86,17 | 86,40 | -2,43% | 4.180.425,00 |
| 31.07.2024 | 89,89 | 90,10 | 88,51 | 88,56 | -0,23% | 2.467.921,00 |
| 30.07.2024 | 89,79 | 89,80 | 88,24 | 88,76 | -1,92% | 2.861.668,00 |
| 29.07.2024 | 88,96 | 90,73 | 88,72 | 90,50 | 1,71% | 2.888.613,00 |
| 26.07.2024 | 87,74 | 89,33 | 87,38 | 88,98 | 1,36% | 2.065.874,00 |
| 25.07.2024 | 88,54 | 89,34 | 87,78 | 87,79 | -1,08% | 2.185.082,00 |
| 24.07.2024 | 89,94 | 90,89 | 88,38 | 88,75 | -1,79% | 2.507.748,00 |
| 23.07.2024 | 90,39 | 90,77 | 89,78 | 90,37 | -2,06% | 2.283.291,00 |
| 22.07.2024 | 92,00 | 92,59 | 90,74 | 92,27 | 2,10% | 2.859.321,00 |
| 19.07.2024 | 90,68 | 90,80 | 89,21 | 90,37 | -0,58% | 2.932.729,00 |
| 18.07.2024 | 90,85 | 92,61 | 90,40 | 90,90 | -0,20% | 3.544.703,00 |
| 17.07.2024 | 92,85 | 92,99 | 90,65 | 91,08 | -2,83% | 4.330.784,00 |
| 16.07.2024 | 92,29 | 94,65 | 91,78 | 93,73 | 0,62% | 4.258.078,00 |
| 15.07.2024 | 95,13 | 95,13 | 91,69 | 93,15 | -5,98% | 7.982.676,00 |
| 12.07.2024 | 103,36 | 104,70 | 98,75 | 99,07 | -1,59% | 8.392.040,00 |
| 11.07.2024 | 100,01 | 104,43 | 99,40 | 100,67 | 2,79% | 11.258.160,00 |
| 10.07.2024 | 98,59 | 101,30 | 96,54 | 97,94 | 2,66% | 13.443.392,00 |
| 09.07.2024 | 88,45 | 96,25 | 87,96 | 95,40 | 8,47% | 11.694.019,00 |
| 08.07.2024 | 88,51 | 88,68 | 86,94 | 87,95 | -1,15% | 2.239.984,00 |
| 05.07.2024 | 88,55 | 89,20 | 87,82 | 88,97 | -1,21% | 2.226.436,00 |
| 03.07.2024 | 88,39 | 90,30 | 88,34 | 90,06 | 3,67% | 2.798.838,00 |
| 02.07.2024 | 86,00 | 87,27 | 85,08 | 86,87 | 0,77% | 2.569.102,00 |
| 01.07.2024 | 86,61 | 87,65 | 85,93 | 86,21 | -0,31% | 2.613.802,00 |
| 28.06.2024 | 87,15 | 87,60 | 86,43 | 86,48 | -0,64% | 2.272.207,00 |
| 27.06.2024 | 88,19 | 88,41 | 87,01 | 87,04 | -1,34% | 2.434.915,00 |
| 26.06.2024 | 88,65 | 89,06 | 87,82 | 88,22 | -0,36% | 1.701.972,00 |
| 25.06.2024 | 88,60 | 89,19 | 88,33 | 88,54 | -0,21% | 1.892.057,00 |
| 24.06.2024 | 88,50 | 89,82 | 88,40 | 88,73 | 0,16% | 2.300.516,00 |
| 21.06.2024 | 89,00 | 89,27 | 88,26 | 88,59 | -0,25% | 2.857.376,00 |
| 20.06.2024 | 90,98 | 91,28 | 88,48 | 88,81 | -2,27% | 4.481.602,00 |
| 18.06.2024 | 90,48 | 91,43 | 90,16 | 90,87 | -0,59% | 2.336.284,00 |
| 17.06.2024 | 92,22 | 92,40 | 90,83 | 91,41 | -0,63% | 3.197.886,00 |
| 14.06.2024 | 93,55 | 93,65 | 91,78 | 91,99 | -2,13% | 3.891.547,00 |
| 13.06.2024 | 94,50 | 96,52 | 93,93 | 93,99 | -0,39% | 2.950.711,00 |
| 12.06.2024 | 94,59 | 94,74 | 93,51 | 94,36 | 0,44% | 2.469.374,00 |
| 11.06.2024 | 94,97 | 95,13 | 93,32 | 93,95 | -1,60% | 3.172.225,00 |
| 10.06.2024 | 95,90 | 95,98 | 94,82 | 95,47 | -0,44% | 2.699.722,00 |
| 07.06.2024 | 96,74 | 97,39 | 95,64 | 95,89 | -1,91% | 3.469.222,00 |
| 06.06.2024 | 97,61 | 97,96 | 97,05 | 97,76 | 0,37% | 2.492.448,00 |
| 05.06.2024 | 95,67 | 97,41 | 95,41 | 97,40 | 2,69% | 3.505.583,00 |
| 04.06.2024 | 95,97 | 96,52 | 94,70 | 94,85 | -0,85% | 2.763.958,00 |
| 03.06.2024 | 97,57 | 97,80 | 95,02 | 95,66 | -1,58% | 3.342.867,00 |
| 31.05.2024 | 97,15 | 97,80 | 96,54 | 97,20 | -1,73% | 2.827.236,00 |
| 30.05.2024 | 98,57 | 99,28 | 98,05 | 98,91 | 0,45% | 2.531.611,00 |
| 29.05.2024 | 98,50 | 99,10 | 97,94 | 98,47 | -1,31% | 2.290.786,00 |
| 28.05.2024 | 100,15 | 100,91 | 99,44 | 99,78 | -0,50% | 3.054.276,00 |
| 24.05.2024 | 101,23 | 101,45 | 100,05 | 100,28 | -1,13% | 2.661.775,00 |
| 23.05.2024 | 102,23 | 104,03 | 100,71 | 101,43 | -0,96% | 3.262.002,00 |
| 22.05.2024 | 104,38 | 104,51 | 102,28 | 102,41 | -2,60% | 3.172.151,00 |
| 21.05.2024 | 105,75 | 105,90 | 104,52 | 105,14 | -3,43% | 3.738.659,00 |
| 20.05.2024 | 109,50 | 110,40 | 108,37 | 108,87 | -1,55% | 2.576.576,00 |
| 17.05.2024 | 111,06 | 112,35 | 108,88 | 110,58 | -1,79% | 6.284.948,00 |
| 16.05.2024 | 108,16 | 113,08 | 104,63 | 112,59 | 1,66% | 9.228.753,00 |
| 15.05.2024 | 111,39 | 111,39 | 108,28 | 110,75 | 1,22% | 4.140.521,00 |
| 14.05.2024 | 110,84 | 110,86 | 108,55 | 109,42 | -2,12% | 2.764.217,00 |
| 13.05.2024 | 109,54 | 112,75 | 109,36 | 111,79 | 2,88% | 3.632.905,00 |
| 10.05.2024 | 110,25 | 110,54 | 107,93 | 108,66 | -1,98% | 2.806.615,00 |
| 09.05.2024 | 110,40 | 111,72 | 109,61 | 110,86 | 1,15% | 1.411.648,00 |
| 08.05.2024 | 108,19 | 109,93 | 107,90 | 109,60 | -0,84% | 1.684.682,00 |
| 07.05.2024 | 110,71 | 110,94 | 108,80 | 110,53 | -2,46% | 3.102.407,00 |
| 06.05.2024 | 113,44 | 115,39 | 112,28 | 113,32 | -0,08% | 1.881.107,00 |
| 03.05.2024 | 112,95 | 113,87 | 111,50 | 113,41 | 1,44% | 3.724.504,00 |
| 02.05.2024 | 107,86 | 112,55 | 107,77 | 111,80 | 7,14% | 6.912.926,00 |
| 01.05.2024 | 103,50 | 105,52 | 102,88 | 104,35 | 0,92% | 2.640.025,00 |
| 30.04.2024 | 105,49 | 106,14 | 103,29 | 103,40 | -2,61% | 3.586.837,00 |
| 29.04.2024 | 104,88 | 107,80 | 104,05 | 106,17 | 5,62% | 9.599.742,00 |
| 26.04.2024 | 102,50 | 103,37 | 100,28 | 100,52 | 0,62% | 4.816.699,00 |
| 25.04.2024 | 98,85 | 100,14 | 98,36 | 99,90 | 0,72% | 1.570.560,00 |
| 24.04.2024 | 99,67 | 99,92 | 98,26 | 99,19 | 0,98% | 2.939.412,00 |