82,300€
-0,48%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 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 |
| 27.11.2024 | 80,10 | 81,30 | 79,80 | 80,10 | 0,38% | 5.218,00 |
| 26.11.2024 | 80,00 | 80,40 | 79,10 | 79,80 | 1,27% | 7.676,00 |
| 25.11.2024 | 76,90 | 79,20 | 76,10 | 78,80 | 2,34% | 10.326,00 |
| 22.11.2024 | 75,60 | 77,10 | 74,60 | 77,00 | 0,26% | 17.493,00 |
| 21.11.2024 | 82,00 | 83,45 | 76,20 | 76,80 | -6,46% | - |
| 20.11.2024 | 81,50 | 82,50 | 81,50 | 82,10 | 1,23% | 7.500,00 |
| 19.11.2024 | 80,60 | 81,30 | 80,00 | 81,10 | 0,87% | 7.365,00 |
| 18.11.2024 | 80,10 | 81,20 | 79,30 | 80,40 | 0,37% | 4.041,00 |
| 15.11.2024 | 80,40 | 81,70 | 79,50 | 80,10 | 0,38% | 4.946,00 |
| 14.11.2024 | 79,40 | 79,90 | 78,70 | 79,80 | -0,13% | 7.714,00 |
| 13.11.2024 | 79,80 | 81,20 | 79,50 | 79,90 | 0,25% | 4.804,00 |
| 12.11.2024 | 81,70 | 81,70 | 79,40 | 79,70 | -3,86% | 9.707,00 |
| 11.11.2024 | 83,10 | 84,30 | 82,30 | 82,90 | -0,36% | 8.082,00 |
| 08.11.2024 | 86,00 | 86,00 | 82,60 | 83,20 | -3,93% | 10.043,00 |
| 07.11.2024 | 85,60 | 87,60 | 85,20 | 86,60 | 2,61% | 8.892,00 |
| 06.11.2024 | 84,30 | 85,30 | 83,00 | 84,40 | 0,48% | 10.679,00 |
| 05.11.2024 | 84,60 | 85,30 | 83,70 | 84,00 | 0,60% | 3.873,00 |
| 04.11.2024 | 83,10 | 83,90 | 82,70 | 83,50 | -0,48% | 3.667,00 |
| 01.11.2024 | 83,10 | 84,10 | 82,70 | 83,90 | -0,94% | 3.939,00 |
| 31.10.2024 | 84,70 | 85,00 | 83,40 | 84,70 | -1,05% | 3.188,00 |
| 30.10.2024 | 85,60 | 85,80 | 84,40 | 85,60 | -0,35% | 3.701,00 |
| 29.10.2024 | 86,90 | 88,80 | 85,90 | 85,90 | 0,47% | 16.538,00 |
| 28.10.2024 | 84,30 | 87,50 | 83,50 | 85,50 | 2,76% | 8.719,00 |
| 25.10.2024 | 83,10 | 83,80 | 82,50 | 83,20 | 0,48% | 5.064,00 |
| 24.10.2024 | 83,00 | 83,20 | 81,80 | 82,80 | -0,72% | 8.130,00 |
| 23.10.2024 | 85,00 | 85,60 | 83,20 | 83,40 | -2,00% | 4.836,00 |
| 22.10.2024 | 83,90 | 86,00 | 83,40 | 85,10 | 0,24% | 8.178,00 |
| 21.10.2024 | 86,60 | 86,80 | 84,20 | 84,90 | -2,64% | 8.834,00 |
| 18.10.2024 | 87,20 | 89,80 | 86,50 | 87,20 | 2,83% | 15.158,00 |
| 17.10.2024 | 87,00 | 87,70 | 84,60 | 84,80 | -3,53% | 13.635,00 |
| 16.10.2024 | 87,60 | 88,90 | 86,40 | 87,90 | 0,29% | 6.316,00 |
| 15.10.2024 | 87,35 | 89,25 | 86,85 | 87,65 | -3,68% | - |
| 14.10.2024 | 92,90 | 93,10 | 90,60 | 91,00 | -4,31% | 13.411,00 |
| 11.10.2024 | 94,90 | 96,10 | 93,20 | 95,10 | -0,31% | 14.537,00 |
| 10.10.2024 | 96,10 | 96,60 | 93,80 | 95,40 | 0,10% | 7.999,00 |
| 09.10.2024 | 94,50 | 96,20 | 92,70 | 95,30 | -1,04% | 16.148,00 |
| 08.10.2024 | 95,40 | 98,30 | 93,50 | 96,30 | -7,58% | 28.149,00 |
| 07.10.2024 | 104,40 | 104,60 | 99,90 | 104,20 | 3,37% | 20.791,00 |
| 04.10.2024 | 102,20 | 103,80 | 99,80 | 100,80 | 1,31% | 12.929,00 |
| 03.10.2024 | 102,80 | 103,60 | 97,40 | 99,50 | -4,33% | 13.062,00 |
| 02.10.2024 | 105,40 | 107,40 | 101,60 | 104,00 | 4,42% | 63.511,00 |
| 01.10.2024 | 94,50 | 99,70 | 93,20 | 99,60 | 5,06% | 16.032,00 |
| 30.09.2024 | 98,10 | 99,60 | 94,50 | 94,80 | 0,42% | 29.829,00 |
| 27.09.2024 | 91,70 | 96,20 | 91,60 | 94,40 | 3,06% | 45.828,00 |
| 26.09.2024 | 87,50 | 93,60 | 86,60 | 91,60 | 8,40% | 35.292,00 |
| 25.09.2024 | 83,00 | 85,80 | 81,10 | 84,50 | -0,59% | 12.531,00 |
| 24.09.2024 | 81,10 | 85,00 | 81,00 | 85,00 | 7,19% | 21.385,00 |
| 23.09.2024 | 78,40 | 80,60 | 77,70 | 79,30 | 2,45% | 8.347,00 |
| 20.09.2024 | 77,70 | 78,50 | 77,30 | 77,40 | -0,77% | 6.416,00 |
| 19.09.2024 | 78,30 | 78,90 | 77,40 | 78,00 | 2,09% | 11.551,00 |
| 18.09.2024 | 77,00 | 77,00 | 75,70 | 76,40 | -0,39% | 4.861,00 |
| 17.09.2024 | 76,80 | 77,80 | 76,10 | 76,70 | 1,46% | 4.323,00 |
| 16.09.2024 | 76,00 | 76,60 | 75,30 | 75,60 | 0,27% | 3.443,00 |
| 13.09.2024 | 76,20 | 76,20 | 74,90 | 75,40 | -0,66% | 3.247,00 |
| 12.09.2024 | 76,20 | 76,70 | 75,50 | 75,90 | -0,52% | 3.114,00 |
| 11.09.2024 | 74,90 | 76,40 | 74,20 | 76,30 | 2,83% | 5.524,00 |
| 10.09.2024 | 74,50 | 75,30 | 73,30 | 74,20 | 0,27% | 2.809,00 |
| 09.09.2024 | 73,70 | 74,30 | 73,20 | 74,00 | 1,09% | 5.458,00 |
| 06.09.2024 | 74,40 | 74,90 | 72,90 | 73,20 | -2,01% | 14.850,00 |
| 05.09.2024 | 73,60 | 75,30 | 73,60 | 74,70 | 0,54% | 5.351,00 |
| 04.09.2024 | 74,10 | 75,70 | 74,10 | 74,30 | -1,20% | 4.502,00 |
| 03.09.2024 | 75,90 | 76,10 | 75,00 | 75,20 | -1,31% | 4.159,00 |
| 02.09.2024 | 76,60 | 76,80 | 76,00 | 76,20 | -0,39% | 2.629,00 |
| 30.08.2024 | 76,20 | 77,40 | 76,00 | 76,50 | 1,19% | 10.114,00 |
| 29.08.2024 | 74,30 | 75,80 | 74,30 | 75,60 | 1,89% | 2.761,00 |
| 28.08.2024 | 75,20 | 76,00 | 73,80 | 74,20 | -2,24% | 5.483,00 |
| 27.08.2024 | 78,00 | 78,60 | 75,90 | 75,90 | -1,94% | 4.288,00 |
| 26.08.2024 | 76,90 | 78,40 | 75,90 | 77,40 | 0,91% | 4.261,00 |
| 23.08.2024 | 76,30 | 77,10 | 75,30 | 76,70 | -0,78% | 11.008,00 |
| 22.08.2024 | 80,30 | 82,00 | 76,40 | 77,30 | -3,74% | 13.822,00 |
| 21.08.2024 | 78,90 | 80,70 | 78,10 | 80,30 | 1,65% | 6.037,00 |
| 20.08.2024 | 80,60 | 81,00 | 79,00 | 79,00 | -2,95% | 5.342,00 |
| 19.08.2024 | 80,80 | 81,90 | 79,60 | 81,40 | 0,87% | 5.775,00 |
| 16.08.2024 | 79,00 | 80,70 | 78,10 | 80,70 | 3,20% | 7.535,00 |
| 15.08.2024 | 76,30 | 79,30 | 75,80 | 78,20 | 2,76% | 5.090,00 |
| 14.08.2024 | 77,20 | 78,00 | 75,70 | 76,10 | -3,18% | 3.246,00 |
| 13.08.2024 | 78,00 | 78,80 | 77,30 | 78,60 | 0,77% | 5.135,00 |
| 12.08.2024 | 77,60 | 78,90 | 77,50 | 78,00 | 0,00% | 3.407,00 |
| 09.08.2024 | 79,10 | 79,30 | 77,50 | 78,00 | -1,76% | 5.071,00 |
| 08.08.2024 | 75,70 | 79,50 | 74,90 | 79,40 | 5,44% | 6.975,00 |
| 07.08.2024 | 77,70 | 77,70 | 74,90 | 75,30 | -1,05% | 6.685,00 |
| 06.08.2024 | 75,80 | 76,70 | 74,40 | 76,10 | 1,20% | 10.647,00 |
| 05.08.2024 | 75,70 | 76,80 | 72,10 | 75,20 | -2,97% | 20.929,00 |