135,294$
0,03%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.09.2025 | 136,77 | 138,18 | 134,86 | 135,35 | 0,07% | 7.664.873,00 |
| 18.09.2025 | 133,62 | 137,08 | 132,00 | 135,25 | -1,87% | 9.266.815,00 |
| 17.09.2025 | 133,85 | 138,00 | 130,68 | 137,83 | 11,34% | 19.885.237,00 |
| 16.09.2025 | 117,02 | 124,79 | 116,86 | 123,79 | 7,81% | 11.801.140,00 |
| 15.09.2025 | 114,94 | 115,59 | 113,69 | 114,82 | 0,03% | 4.278.487,00 |
| 12.09.2025 | 116,10 | 116,91 | 113,03 | 114,78 | 2,65% | 10.571.889,00 |
| 11.09.2025 | 109,89 | 112,78 | 109,50 | 111,82 | 3,92% | 8.221.120,00 |
| 10.09.2025 | 110,88 | 111,14 | 106,81 | 107,60 | -0,80% | 4.710.966,00 |
| 09.09.2025 | 109,05 | 110,55 | 107,76 | 108,47 | -0,17% | 5.395.638,00 |
| 08.09.2025 | 109,64 | 111,31 | 107,65 | 108,65 | 6,56% | 13.823.273,00 |
| 05.09.2025 | 99,72 | 102,00 | 99,54 | 101,96 | 3,82% | 7.276.326,00 |
| 04.09.2025 | 98,03 | 98,68 | 96,75 | 98,21 | 1,88% | 4.236.546,00 |
| 03.09.2025 | 96,91 | 97,60 | 95,88 | 96,40 | 0,11% | 4.299.667,00 |
| 02.09.2025 | 92,61 | 96,39 | 92,56 | 96,29 | 1,04% | 7.145.446,00 |
| 29.08.2025 | 92,50 | 96,28 | 92,49 | 95,30 | 4,76% | 10.905.131,00 |
| 28.08.2025 | 89,24 | 90,98 | 88,66 | 90,97 | 1,24% | 2.642.573,00 |
| 27.08.2025 | 90,10 | 90,60 | 89,20 | 89,86 | -2,83% | 4.298.255,00 |
| 26.08.2025 | 91,98 | 93,06 | 91,88 | 92,48 | 0,60% | 4.429.757,00 |
| 25.08.2025 | 92,13 | 93,25 | 91,72 | 91,93 | 2,13% | 6.425.965,00 |
| 22.08.2025 | 88,70 | 90,54 | 88,14 | 90,01 | 2,74% | 4.256.864,00 |
| 21.08.2025 | 86,67 | 88,22 | 86,10 | 87,61 | 0,98% | 3.533.699,00 |
| 20.08.2025 | 86,21 | 87,98 | 84,82 | 86,76 | -2,59% | 9.324.646,00 |
| 19.08.2025 | 90,53 | 91,00 | 88,95 | 89,07 | -1,18% | 3.615.423,00 |
| 18.08.2025 | 90,33 | 91,27 | 90,12 | 90,13 | 0,31% | 2.773.789,00 |
| 15.08.2025 | 88,87 | 90,17 | 88,78 | 89,85 | 1,26% | 3.846.363,00 |
| 14.08.2025 | 88,86 | 89,59 | 88,41 | 88,73 | -2,57% | 2.621.718,00 |
| 13.08.2025 | 90,06 | 91,45 | 90,01 | 91,07 | 3,69% | 4.910.299,00 |
| 12.08.2025 | 86,13 | 88,22 | 86,04 | 87,83 | 2,14% | 4.418.006,00 |
| 11.08.2025 | 87,55 | 87,55 | 84,64 | 85,99 | -1,57% | 6.991.064,00 |
| 08.08.2025 | 87,03 | 87,69 | 86,30 | 87,36 | -0,13% | 1.985.345,00 |
| 07.08.2025 | 87,83 | 88,56 | 86,95 | 87,47 | 0,76% | 2.608.422,00 |
| 06.08.2025 | 86,64 | 86,86 | 85,36 | 86,81 | 1,11% | 2.926.263,00 |
| 05.08.2025 | 87,25 | 87,40 | 85,76 | 85,86 | -2,03% | 3.224.066,00 |
| 04.08.2025 | 88,28 | 88,56 | 86,66 | 87,64 | 1,75% | 2.782.012,00 |
| 01.08.2025 | 86,66 | 87,13 | 85,63 | 86,13 | -1,98% | 2.619.915,00 |
| 31.07.2025 | 86,15 | 88,27 | 85,86 | 87,87 | 2,25% | 4.064.080,00 |
| 30.07.2025 | 86,76 | 87,09 | 85,47 | 85,94 | -0,99% | 2.543.800,00 |
| 29.07.2025 | 88,96 | 89,09 | 86,54 | 86,80 | -2,91% | 4.450.301,00 |
| 28.07.2025 | 90,59 | 91,35 | 89,03 | 89,40 | -1,54% | 2.877.432,00 |
| 25.07.2025 | 91,50 | 91,50 | 89,96 | 90,80 | -0,21% | 1.726.624,00 |
| 24.07.2025 | 92,03 | 92,16 | 90,88 | 90,99 | -2,25% | 3.929.588,00 |
| 23.07.2025 | 94,42 | 94,50 | 91,65 | 93,08 | 0,68% | 4.818.666,00 |
| 22.07.2025 | 90,12 | 93,37 | 89,40 | 92,45 | 4,10% | 6.912.378,00 |
| 21.07.2025 | 88,18 | 90,35 | 87,55 | 88,81 | 1,14% | 4.199.722,00 |
| 18.07.2025 | 88,34 | 90,20 | 87,74 | 87,81 | 0,34% | 5.779.680,00 |
| 17.07.2025 | 86,58 | 87,72 | 86,47 | 87,51 | 1,38% | 4.353.347,00 |
| 16.07.2025 | 89,23 | 89,35 | 86,01 | 86,32 | -7,48% | 13.675.625,00 |
| 15.07.2025 | 90,40 | 94,32 | 90,21 | 93,30 | 8,65% | 12.043.236,00 |
| 14.07.2025 | 85,45 | 86,18 | 85,17 | 85,87 | -1,22% | 2.491.125,00 |
| 11.07.2025 | 88,07 | 88,38 | 86,66 | 86,93 | -1,71% | 2.451.782,00 |
| 10.07.2025 | 88,69 | 88,73 | 87,65 | 88,44 | -0,25% | 1.726.516,00 |
| 09.07.2025 | 89,59 | 89,59 | 88,11 | 88,66 | -1,79% | 2.310.411,00 |
| 08.07.2025 | 90,85 | 91,25 | 90,10 | 90,28 | 0,55% | 2.058.583,00 |
| 07.07.2025 | 87,40 | 91,13 | 87,23 | 89,79 | 3,98% | 6.788.432,00 |
| 03.07.2025 | 86,33 | 86,89 | 86,01 | 86,35 | -0,10% | 1.167.623,00 |
| 02.07.2025 | 85,98 | 86,47 | 84,82 | 86,44 | 0,46% | 1.699.704,00 |
| 01.07.2025 | 85,68 | 86,85 | 85,42 | 86,04 | 0,33% | 1.631.875,00 |
| 30.06.2025 | 85,48 | 85,94 | 84,81 | 85,76 | -0,43% | 1.843.567,00 |
| 27.06.2025 | 85,82 | 86,17 | 85,30 | 86,13 | -0,38% | 1.544.267,00 |
| 26.06.2025 | 86,87 | 87,20 | 86,38 | 86,46 | -0,22% | 1.754.135,00 |
| 25.06.2025 | 87,00 | 87,10 | 86,37 | 86,65 | -0,03% | 1.426.611,00 |
| 24.06.2025 | 85,51 | 87,22 | 85,36 | 86,68 | 2,91% | 2.539.378,00 |
| 23.06.2025 | 83,51 | 84,25 | 83,30 | 84,23 | 0,73% | 3.251.391,00 |
| 20.06.2025 | 84,68 | 84,70 | 83,40 | 83,62 | -1,09% | 2.223.245,00 |
| 18.06.2025 | 84,73 | 85,28 | 84,20 | 84,54 | -1,71% | 1.674.137,00 |
| 17.06.2025 | 86,80 | 86,86 | 85,95 | 86,01 | -1,42% | 1.564.641,00 |
| 16.06.2025 | 87,02 | 88,37 | 87,00 | 87,25 | 1,45% | 2.212.774,00 |
| 13.06.2025 | 85,89 | 86,84 | 85,58 | 86,00 | -2,06% | 2.414.872,00 |
| 12.06.2025 | 87,18 | 88,11 | 86,78 | 87,81 | 0,30% | 1.765.941,00 |
| 11.06.2025 | 88,25 | 88,91 | 87,35 | 87,55 | 0,07% | 1.899.543,00 |
| 10.06.2025 | 87,74 | 88,17 | 87,24 | 87,49 | -1,32% | 2.426.963,00 |
| 09.06.2025 | 87,46 | 89,05 | 87,43 | 88,66 | 3,32% | 3.400.516,00 |
| 06.06.2025 | 85,50 | 86,01 | 84,66 | 85,81 | -0,05% | 1.730.412,00 |
| 05.06.2025 | 85,60 | 86,83 | 84,80 | 85,85 | 1,13% | 3.278.305,00 |
| 04.06.2025 | 84,47 | 85,41 | 84,10 | 84,89 | 1,36% | 2.176.436,00 |
| 03.06.2025 | 83,48 | 84,29 | 83,26 | 83,75 | 0,83% | 2.387.470,00 |
| 02.06.2025 | 82,99 | 83,53 | 82,39 | 83,06 | 1,42% | 2.940.747,00 |
| 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 |