79,800€
1,01%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2025 | 79,50 | 80,75 | 79,10 | 79,80 | 1,01% | - |
| 24.04.2025 | 77,00 | 79,00 | 75,60 | 79,00 | 2,07% | 6.203,00 |
| 23.04.2025 | 75,80 | 78,50 | 75,70 | 77,40 | 3,75% | 8.526,00 |
| 22.04.2025 | 72,80 | 75,10 | 72,80 | 74,60 | 2,90% | 6.448,00 |
| 17.04.2025 | 75,30 | 75,30 | 72,50 | 72,50 | 0,97% | 9.562,00 |
| 16.04.2025 | 73,50 | 74,00 | 71,80 | 71,80 | -4,39% | 12.136,00 |
| 15.04.2025 | 74,90 | 75,40 | 73,90 | 75,10 | 0,00% | 7.655,00 |
| 14.04.2025 | 74,80 | 76,30 | 73,60 | 75,10 | 3,02% | 14.524,00 |
| 11.04.2025 | 71,90 | 73,80 | 69,30 | 72,90 | 4,29% | 19.634,00 |
| 10.04.2025 | 75,90 | 76,30 | 69,90 | 69,90 | -5,16% | 30.245,00 |
| 09.04.2025 | 70,50 | 74,20 | 66,30 | 73,70 | 5,59% | 28.034,00 |
| 08.04.2025 | 73,00 | 75,40 | 68,90 | 69,80 | -4,64% | 27.318,00 |
| 07.04.2025 | 71,30 | 76,30 | 68,50 | 73,20 | -2,40% | 56.368,00 |
| 04.04.2025 | 80,00 | 81,50 | 71,80 | 75,00 | -7,75% | 40.047,00 |
| 03.04.2025 | 82,80 | 82,80 | 79,40 | 81,30 | -4,24% | 19.581,00 |
| 02.04.2025 | 85,70 | 85,70 | 84,00 | 84,90 | 0,24% | 4.054,00 |
| 01.04.2025 | 84,60 | 85,40 | 84,00 | 84,70 | -0,35% | 5.462,00 |
| 31.03.2025 | 85,70 | 86,00 | 83,40 | 85,00 | -3,08% | 17.233,00 |
| 28.03.2025 | 89,30 | 89,60 | 85,60 | 87,70 | -4,57% | 25.418,00 |
| 27.03.2025 | 92,00 | 92,30 | 90,20 | 91,90 | 0,55% | 18.170,00 |
| 26.03.2025 | 89,30 | 92,10 | 88,30 | 91,40 | 2,35% | 15.939,00 |
| 25.03.2025 | 88,40 | 90,20 | 87,50 | 89,30 | 0,22% | 10.161,00 |
| 24.03.2025 | 87,80 | 89,60 | 87,10 | 89,10 | 1,02% | 21.596,00 |
| 21.03.2025 | 87,20 | 88,40 | 86,00 | 88,20 | 0,92% | 15.354,00 |
| 20.03.2025 | 89,70 | 89,70 | 86,70 | 87,40 | -4,06% | 27.143,00 |
| 19.03.2025 | 94,20 | 94,80 | 89,60 | 91,10 | -4,21% | 29.328,00 |
| 18.03.2025 | 96,70 | 97,90 | 93,10 | 95,10 | 2,26% | 76.886,00 |
| 17.03.2025 | 87,10 | 94,60 | 86,70 | 93,00 | 6,90% | 41.150,00 |
| 14.03.2025 | 87,70 | 88,10 | 85,70 | 87,00 | -1,25% | 9.463,00 |
| 13.03.2025 | 84,90 | 88,70 | 84,10 | 88,10 | 2,92% | 20.859,00 |
| 12.03.2025 | 86,90 | 86,90 | 82,50 | 85,60 | -0,12% | 10.527,00 |
| 11.03.2025 | 86,50 | 88,70 | 85,20 | 85,70 | 1,18% | 9.203,00 |
| 10.03.2025 | 88,30 | 88,30 | 84,70 | 84,70 | -3,31% | 10.284,00 |
| 07.03.2025 | 87,30 | 88,30 | 85,10 | 87,60 | 1,39% | 13.767,00 |
| 06.03.2025 | 86,20 | 87,10 | 84,60 | 86,40 | 1,53% | 19.471,00 |
| 05.03.2025 | 84,00 | 85,50 | 83,20 | 85,10 | 3,53% | 17.743,00 |
| 04.03.2025 | 82,90 | 83,50 | 81,20 | 82,20 | 1,99% | 13.185,00 |
| 03.03.2025 | 82,90 | 83,20 | 80,10 | 80,60 | -3,01% | 16.866,00 |
| 28.02.2025 | 83,30 | 83,70 | 81,60 | 83,10 | -2,12% | 26.092,00 |
| 27.02.2025 | 86,80 | 86,80 | 84,00 | 84,90 | -0,12% | 19.869,00 |
| 26.02.2025 | 87,00 | 88,00 | 84,50 | 85,00 | 0,71% | 20.966,00 |
| 25.02.2025 | 84,90 | 85,30 | 82,70 | 84,40 | 0,48% | 19.008,00 |
| 24.02.2025 | 87,90 | 88,60 | 82,80 | 84,00 | -3,67% | 27.118,00 |
| 21.02.2025 | 86,90 | 91,20 | 86,60 | 87,20 | 1,99% | 28.076,00 |
| 20.02.2025 | 84,50 | 88,80 | 83,10 | 85,50 | 1,06% | 24.555,00 |
| 19.02.2025 | 86,80 | 87,50 | 83,50 | 84,60 | -2,08% | 28.008,00 |
| 18.02.2025 | 88,80 | 92,40 | 85,70 | 86,40 | -6,49% | 60.189,00 |
| 17.02.2025 | 88,80 | 93,00 | 88,00 | 92,40 | -0,43% | 46.881,00 |
| 14.02.2025 | 93,30 | 95,70 | 91,50 | 92,80 | 0,32% | 30.023,00 |
| 13.02.2025 | 94,60 | 94,60 | 91,00 | 92,50 | 3,12% | 41.327,00 |
| 12.02.2025 | 86,80 | 90,90 | 86,40 | 89,70 | 3,70% | 27.554,00 |
| 11.02.2025 | 89,00 | 89,70 | 85,20 | 86,50 | -5,15% | 16.465,00 |
| 10.02.2025 | 88,50 | 91,50 | 88,20 | 91,20 | 5,56% | 14.655,00 |
| 07.02.2025 | 85,80 | 88,00 | 85,00 | 86,40 | 1,29% | 8.849,00 |
| 06.02.2025 | 86,40 | 87,20 | 84,80 | 85,30 | 0,47% | 7.455,00 |
| 05.02.2025 | 86,70 | 87,70 | 84,90 | 84,90 | -5,14% | 9.553,00 |
| 04.02.2025 | 87,20 | 90,60 | 86,30 | 89,50 | 5,17% | 9.953,00 |
| 03.02.2025 | 83,90 | 87,60 | 83,10 | 85,10 | -2,63% | 13.568,00 |
| 31.01.2025 | 92,10 | 92,10 | 86,70 | 87,40 | -3,74% | 9.063,00 |
| 30.01.2025 | 86,90 | 92,30 | 85,70 | 90,80 | 5,09% | 13.065,00 |
| 29.01.2025 | 88,10 | 89,50 | 86,30 | 86,40 | -1,48% | 9.193,00 |
| 28.01.2025 | 85,90 | 87,90 | 83,90 | 87,70 | 3,66% | 16.729,00 |
| 27.01.2025 | 83,20 | 86,00 | 82,50 | 84,60 | 2,67% | 13.523,00 |
| 24.01.2025 | 80,00 | 82,80 | 79,00 | 82,40 | 4,17% | 6.413,00 |
| 23.01.2025 | 78,70 | 79,40 | 78,40 | 79,10 | -0,50% | 4.294,00 |
| 22.01.2025 | 79,10 | 80,20 | 78,30 | 79,50 | -1,24% | 4.365,00 |
| 21.01.2025 | 80,60 | 81,30 | 79,20 | 80,50 | -0,12% | 1.339,00 |
| 20.01.2025 | 80,30 | 81,20 | 80,10 | 80,60 | 0,12% | 4.839,00 |
| 17.01.2025 | 79,00 | 81,20 | 78,30 | 80,50 | 2,55% | 5.093,00 |
| 16.01.2025 | 78,10 | 79,50 | 78,00 | 78,50 | -0,76% | 2.125,00 |
| 15.01.2025 | 78,00 | 79,10 | 77,20 | 79,10 | 1,54% | 3.330,00 |
| 14.01.2025 | 77,50 | 78,30 | 77,40 | 77,90 | 1,70% | 5.725,00 |
| 13.01.2025 | 76,10 | 77,20 | 75,70 | 76,60 | 1,06% | 5.911,00 |
| 10.01.2025 | 78,30 | 79,20 | 75,70 | 75,80 | -4,65% | 14.528,00 |
| 09.01.2025 | 79,20 | 79,50 | 78,40 | 79,50 | 0,63% | 1.594,00 |
| 08.01.2025 | 79,30 | 80,30 | 78,20 | 79,00 | -1,25% | 4.057,00 |
| 07.01.2025 | 79,70 | 80,50 | 78,70 | 80,00 | -0,37% | 6.998,00 |
| 06.01.2025 | 80,80 | 82,80 | 80,20 | 80,30 | -1,47% | 7.459,00 |
| 03.01.2025 | 80,60 | 81,50 | 80,50 | 81,50 | 1,12% | 7.122,00 |
| 02.01.2025 | 80,90 | 81,30 | 80,10 | 80,60 | -2,54% | 13.845,00 |
| 30.12.2024 | 82,70 | 83,40 | 82,40 | 82,70 | 0,00% | 7.415,00 |
| 27.12.2024 | 85,00 | 85,00 | 82,50 | 82,70 | -2,82% | 7.467,00 |
| 23.12.2024 | 84,00 | 85,40 | 83,10 | 85,10 | 3,91% | 7.786,00 |
| 20.12.2024 | 82,00 | 82,60 | 80,60 | 81,90 | -0,97% | 12.798,00 |
| 19.12.2024 | 83,60 | 83,60 | 81,70 | 82,70 | -2,93% | 9.697,00 |
| 18.12.2024 | 85,60 | 86,80 | 84,70 | 85,20 | -0,70% | 7.916,00 |
| 17.12.2024 | 84,50 | 86,20 | 83,90 | 85,80 | 1,90% | 4.285,00 |
| 16.12.2024 | 85,50 | 85,90 | 84,20 | 84,20 | -2,55% | 6.468,00 |
| 13.12.2024 | 86,70 | 86,70 | 85,20 | 86,40 | 0,47% | 6.845,00 |
| 12.12.2024 | 85,90 | 86,70 | 84,00 | 86,00 | 1,18% | 7.932,00 |
| 11.12.2024 | 84,50 | 85,00 | 83,60 | 85,00 | -0,12% | 9.816,00 |
| 10.12.2024 | 84,30 | 85,40 | 83,10 | 85,10 | -3,62% | 20.805,00 |
| 09.12.2024 | 82,00 | 90,20 | 81,70 | 88,30 | 7,68% | 25.200,00 |
| 06.12.2024 | 82,50 | 83,00 | 81,70 | 82,00 | 0,99% | 4.472,00 |
| 05.12.2024 | 81,80 | 82,30 | 81,10 | 81,20 | 1,12% | 3.686,00 |
| 04.12.2024 | 81,50 | 82,50 | 80,10 | 80,30 | -1,83% | 4.594,00 |
| 03.12.2024 | 82,70 | 83,00 | 81,60 | 81,80 | -0,85% | 6.008,00 |
| 02.12.2024 | 81,00 | 82,50 | 80,20 | 82,50 | 1,35% | 9.655,00 |
| 29.11.2024 | 79,50 | 81,60 | 79,00 | 81,40 | 3,17% | 3.618,00 |
| 28.11.2024 | 78,60 | 79,20 | 78,00 | 78,90 | -1,50% | 4.034,00 |