66,925€
1,25%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 66,60 | 67,20 | 66,35 | 67,00 | 1,36% | 32.129,00 |
27.03.2024 | 65,25 | 66,25 | 64,95 | 66,10 | 0,15% | 36.669,00 |
26.03.2024 | 66,50 | 66,85 | 65,50 | 66,00 | 0,23% | 27.519,00 |
25.03.2024 | 66,50 | 66,90 | 65,80 | 65,85 | -1,57% | 36.877,00 |
22.03.2024 | 67,00 | 67,60 | 66,60 | 66,90 | -1,62% | 28.022,00 |
21.03.2024 | 68,30 | 68,80 | 67,65 | 68,00 | 0,00% | 39.578,00 |
20.03.2024 | 67,05 | 68,50 | 67,05 | 68,00 | 0,74% | 24.463,00 |
19.03.2024 | 67,00 | 67,80 | 66,90 | 67,50 | 0,00% | 22.295,00 |
18.03.2024 | 67,55 | 68,00 | 67,40 | 67,50 | 0,00% | 24.187,00 |
15.03.2024 | 66,85 | 68,00 | 66,65 | 67,50 | 0,22% | 29.582,00 |
14.03.2024 | 68,55 | 69,00 | 67,30 | 67,35 | -3,23% | 33.858,00 |
13.03.2024 | 69,50 | 70,75 | 69,00 | 69,60 | 0,00% | 31.613,00 |
12.03.2024 | 69,80 | 70,25 | 68,95 | 69,60 | 1,24% | 51.419,00 |
11.03.2024 | 67,65 | 69,55 | 67,55 | 68,75 | 2,38% | 40.639,00 |
08.03.2024 | 66,70 | 67,40 | 66,30 | 67,15 | 1,28% | 33.306,00 |
07.03.2024 | 66,30 | 67,05 | 65,90 | 66,30 | -2,86% | 58.700,00 |
06.03.2024 | 67,30 | 68,40 | 67,30 | 68,25 | 2,63% | 36.712,00 |
05.03.2024 | 65,80 | 66,80 | 65,40 | 66,50 | 0,30% | 48.426,00 |
04.03.2024 | 68,65 | 68,90 | 66,30 | 66,30 | -4,05% | 38.982,00 |
01.03.2024 | 68,85 | 69,35 | 68,75 | 69,10 | 0,80% | 34.431,00 |
29.02.2024 | 68,95 | 69,15 | 68,50 | 68,55 | -1,01% | 44.872,00 |
28.02.2024 | 70,40 | 70,55 | 69,20 | 69,25 | -2,94% | 52.448,00 |
27.02.2024 | 71,00 | 71,95 | 70,90 | 71,35 | 1,71% | 31.335,00 |
26.02.2024 | 70,05 | 70,55 | 69,50 | 70,15 | -0,14% | 29.101,00 |
23.02.2024 | 70,50 | 71,05 | 69,50 | 70,25 | 0,57% | 53.745,00 |
22.02.2024 | 70,20 | 70,90 | 69,30 | 69,85 | 0,00% | 54.966,00 |
21.02.2024 | 68,75 | 70,45 | 68,65 | 69,85 | 4,18% | 30.413,00 |
20.02.2024 | 68,15 | 68,45 | 66,80 | 67,05 | -1,40% | 36.006,00 |
19.02.2024 | 69,00 | 69,00 | 67,95 | 68,00 | -1,81% | 25.552,00 |
16.02.2024 | 69,55 | 70,10 | 69,10 | 69,25 | 1,32% | 41.892,00 |
15.02.2024 | 68,25 | 68,75 | 67,85 | 68,35 | 0,74% | 35.151,00 |
14.02.2024 | 67,85 | 68,15 | 67,40 | 67,85 | 1,34% | 24.323,00 |
13.02.2024 | 67,70 | 68,15 | 66,85 | 66,95 | -1,62% | 28.018,00 |
12.02.2024 | 66,80 | 68,80 | 66,55 | 68,05 | 3,26% | 37.511,00 |
09.02.2024 | 65,60 | 66,55 | 65,30 | 65,90 | -0,68% | 28.663,00 |
08.02.2024 | 66,90 | 67,25 | 65,70 | 66,35 | -2,78% | 60.574,00 |
07.02.2024 | 71,40 | 76,85 | 67,95 | 68,25 | -5,41% | 220.633,00 |
06.02.2024 | 72,15 | 72,75 | 70,70 | 72,15 | 3,37% | 79.526,00 |
05.02.2024 | 66,90 | 69,80 | 66,85 | 69,80 | 5,84% | 45.631,00 |
02.02.2024 | 66,65 | 66,85 | 65,80 | 65,95 | -0,98% | 39.268,00 |
01.02.2024 | 67,70 | 68,05 | 66,55 | 66,60 | -0,30% | 37.292,00 |
31.01.2024 | 66,00 | 67,15 | 65,60 | 66,80 | -0,07% | 39.304,00 |
30.01.2024 | 67,40 | 67,40 | 66,50 | 66,85 | -1,33% | 31.064,00 |
29.01.2024 | 68,75 | 69,25 | 67,45 | 67,75 | -1,17% | 35.013,00 |
26.01.2024 | 67,05 | 68,55 | 66,75 | 68,55 | 0,29% | 115.042,00 |
25.01.2024 | 68,75 | 69,50 | 68,00 | 68,35 | -0,58% | 21.589,00 |
24.01.2024 | 68,50 | 69,55 | 67,55 | 68,75 | 1,78% | 78.264,00 |
23.01.2024 | 63,30 | 68,75 | 63,30 | 67,55 | 8,51% | 94.896,00 |
22.01.2024 | 61,95 | 62,45 | 61,10 | 62,25 | 0,48% | 51.316,00 |
19.01.2024 | 61,90 | 62,15 | 61,60 | 61,95 | -1,59% | 40.160,00 |
18.01.2024 | 62,95 | 63,45 | 62,30 | 62,95 | 0,16% | 34.585,00 |
17.01.2024 | 62,10 | 63,25 | 61,60 | 62,85 | -2,10% | 55.267,00 |
16.01.2024 | 64,25 | 64,85 | 64,10 | 64,20 | -0,39% | 44.683,00 |
15.01.2024 | 65,55 | 65,60 | 64,45 | 64,45 | -2,79% | 31.856,00 |
12.01.2024 | 65,80 | 66,70 | 65,60 | 66,30 | 0,99% | 21.579,00 |
11.01.2024 | 65,85 | 66,65 | 65,40 | 65,65 | 1,08% | 41.393,00 |
10.01.2024 | 65,00 | 65,60 | 64,90 | 64,95 | -1,37% | 29.978,00 |
09.01.2024 | 65,50 | 65,95 | 64,90 | 65,85 | 0,00% | 39.039,00 |
08.01.2024 | 66,05 | 66,45 | 64,80 | 65,85 | -1,50% | 57.677,00 |
05.01.2024 | 67,55 | 67,75 | 66,80 | 66,85 | -2,98% | 36.480,00 |
04.01.2024 | 69,35 | 69,70 | 68,10 | 68,90 | -0,58% | 27.643,00 |
03.01.2024 | 68,35 | 69,45 | 67,80 | 69,30 | 1,24% | 31.606,00 |
02.01.2024 | 69,30 | 69,75 | 68,25 | 68,45 | -1,86% | 32.050,00 |
29.12.2023 | 69,70 | 70,05 | 69,50 | 69,75 | -0,43% | 17.897,00 |
28.12.2023 | 69,60 | 70,25 | 69,45 | 70,05 | 2,94% | 53.407,00 |
27.12.2023 | 68,50 | 69,15 | 68,00 | 68,05 | -0,58% | 44.675,00 |
22.12.2023 | 67,35 | 68,50 | 66,95 | 68,45 | -0,15% | 49.731,00 |
21.12.2023 | 68,65 | 68,70 | 67,80 | 68,55 | 0,37% | 29.905,00 |
20.12.2023 | 68,45 | 68,60 | 67,70 | 68,30 | -0,22% | 30.922,00 |
19.12.2023 | 67,55 | 68,70 | 67,25 | 68,45 | 1,41% | 40.066,00 |
18.12.2023 | 67,95 | 68,25 | 67,00 | 67,50 | -1,89% | 50.716,00 |
15.12.2023 | 67,00 | 69,20 | 66,75 | 68,80 | 3,54% | 67.344,00 |
14.12.2023 | 65,55 | 66,60 | 65,00 | 66,45 | 1,76% | 66.809,00 |
13.12.2023 | 66,00 | 66,20 | 65,10 | 65,30 | -1,06% | 37.954,00 |
12.12.2023 | 66,70 | 66,85 | 65,75 | 66,00 | -0,68% | 33.848,00 |
11.12.2023 | 66,00 | 66,60 | 65,25 | 66,45 | -1,04% | 63.829,00 |
08.12.2023 | 67,00 | 67,70 | 66,80 | 67,15 | 0,37% | 32.236,00 |
07.12.2023 | 66,50 | 67,05 | 66,10 | 66,90 | -0,37% | 32.257,00 |
06.12.2023 | 67,15 | 67,50 | 66,65 | 67,15 | 0,30% | 62.161,00 |
05.12.2023 | 67,10 | 67,15 | 66,50 | 66,95 | -1,03% | 50.836,00 |
04.12.2023 | 67,00 | 67,85 | 66,75 | 67,65 | 0,59% | 63.932,00 |
01.12.2023 | 68,00 | 68,00 | 66,40 | 67,25 | -1,39% | 85.046,00 |
30.11.2023 | 68,05 | 68,70 | 67,90 | 68,20 | 0,07% | 46.794,00 |
29.11.2023 | 68,00 | 68,70 | 67,85 | 68,15 | -1,59% | 122.620,00 |
28.11.2023 | 70,10 | 70,40 | 68,60 | 69,25 | -2,05% | 51.300,00 |
27.11.2023 | 71,55 | 71,70 | 70,60 | 70,70 | -1,39% | 27.053,00 |
24.11.2023 | 71,70 | 72,30 | 71,35 | 71,70 | -0,28% | 31.447,00 |
23.11.2023 | 72,80 | 72,90 | 71,90 | 71,90 | -0,83% | 22.859,00 |
22.11.2023 | 72,25 | 73,15 | 72,00 | 72,50 | 0,49% | 31.572,00 |
21.11.2023 | 71,50 | 72,35 | 70,85 | 72,15 | 0,35% | 42.918,00 |
20.11.2023 | 70,40 | 71,90 | 70,00 | 71,90 | 0,84% | 51.418,00 |
17.11.2023 | 69,80 | 71,70 | 69,45 | 71,30 | -1,99% | 196.559,00 |
16.11.2023 | 77,85 | 78,40 | 72,05 | 72,75 | -9,74% | 204.005,00 |
15.11.2023 | 78,20 | 80,80 | 78,05 | 80,60 | 4,27% | 58.496,00 |
14.11.2023 | 76,20 | 77,55 | 75,75 | 77,30 | -0,32% | 36.641,00 |
13.11.2023 | 77,55 | 78,00 | 76,90 | 77,55 | 0,85% | 16.431,00 |
10.11.2023 | 76,70 | 77,30 | 76,30 | 76,90 | -1,66% | 16.735,00 |
09.11.2023 | 78,80 | 79,15 | 78,15 | 78,20 | -1,57% | 19.857,00 |
08.11.2023 | 79,10 | 80,05 | 79,05 | 79,45 | -0,50% | 12.336,00 |
07.11.2023 | 79,60 | 80,00 | 78,90 | 79,85 | -0,13% | 18.695,00 |