100,400€
-3,28%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.07.2026 | 99,40 | 101,20 | 99,40 | 100,60 | -3,08% | 26.060,00 |
| 16.07.2026 | 104,60 | 104,80 | 103,20 | 103,80 | 0,00% | 18.882,00 |
| 15.07.2026 | 101,20 | 106,00 | 100,80 | 103,80 | 5,70% | 71.237,00 |
| 14.07.2026 | 100,00 | 100,00 | 97,20 | 98,20 | -1,11% | 35.257,00 |
| 13.07.2026 | 99,20 | 99,90 | 98,00 | 99,30 | 0,81% | 33.590,00 |
| 10.07.2026 | 99,10 | 101,00 | 98,00 | 98,50 | 0,72% | 32.067,00 |
| 09.07.2026 | 96,80 | 97,90 | 95,10 | 97,80 | 2,41% | 44.604,00 |
| 08.07.2026 | 95,00 | 96,50 | 92,70 | 95,50 | 11,83% | 147.573,00 |
| 07.07.2026 | 85,50 | 87,10 | 84,00 | 85,40 | 0,12% | 38.733,00 |
| 06.07.2026 | 85,10 | 85,80 | 84,60 | 85,30 | 1,19% | 15.697,00 |
| 03.07.2026 | 84,10 | 84,40 | 83,60 | 84,30 | 0,36% | 20.745,00 |
| 02.07.2026 | 84,20 | 85,40 | 83,80 | 84,00 | -3,34% | 73.900,00 |
| 01.07.2026 | 84,40 | 87,30 | 83,70 | 86,90 | 3,33% | 40.816,00 |
| 30.06.2026 | 83,30 | 84,90 | 82,90 | 84,10 | 1,08% | 28.123,00 |
| 29.06.2026 | 83,90 | 85,40 | 83,10 | 83,20 | -0,72% | 56.842,00 |
| 26.06.2026 | 80,00 | 83,80 | 79,80 | 83,80 | -0,59% | 67.316,00 |
| 25.06.2026 | 85,20 | 86,20 | 83,50 | 84,30 | -5,81% | 75.957,00 |
| 24.06.2026 | 89,60 | 89,90 | 88,70 | 89,50 | -0,22% | 38.566,00 |
| 23.06.2026 | 89,00 | 90,80 | 88,50 | 89,70 | -2,50% | 43.038,00 |
| 22.06.2026 | 92,10 | 92,30 | 90,80 | 92,00 | -1,08% | 30.471,00 |
| 19.06.2026 | 93,10 | 93,40 | 92,90 | 93,00 | 0,43% | 9.629,00 |
| 18.06.2026 | 91,70 | 93,10 | 91,30 | 92,60 | -2,63% | 60.908,00 |
| 17.06.2026 | 94,00 | 95,30 | 94,00 | 95,10 | 0,53% | 23.665,00 |
| 16.06.2026 | 94,50 | 95,30 | 94,10 | 94,60 | -2,97% | 37.493,00 |
| 15.06.2026 | 96,00 | 97,80 | 96,00 | 97,50 | 0,83% | 46.942,00 |
| 12.06.2026 | 96,90 | 97,60 | 96,00 | 96,70 | 0,83% | 31.704,00 |
| 11.06.2026 | 94,80 | 96,70 | 94,50 | 95,90 | -4,67% | 98.706,00 |
| 10.06.2026 | 100,80 | 102,00 | 100,00 | 100,60 | -2,90% | 131.866,00 |
| 09.06.2026 | 104,20 | 105,60 | 103,60 | 103,60 | -1,52% | 20.596,00 |
| 08.06.2026 | 104,60 | 106,00 | 104,60 | 105,20 | -0,94% | 15.557,00 |
| 05.06.2026 | 107,60 | 108,20 | 106,20 | 106,20 | -2,57% | 17.956,00 |
| 04.06.2026 | 108,20 | 110,20 | 108,20 | 109,00 | -0,73% | 19.509,00 |
| 03.06.2026 | 111,60 | 111,60 | 109,40 | 109,80 | -4,52% | 23.954,00 |
| 02.06.2026 | 114,20 | 115,20 | 112,40 | 115,00 | 6,28% | 41.510,00 |
| 01.06.2026 | 107,80 | 108,20 | 106,60 | 108,20 | 1,31% | 23.398,00 |
| 29.05.2026 | 107,40 | 107,40 | 105,80 | 106,80 | -0,37% | 62.833,00 |
| 28.05.2026 | 108,00 | 108,00 | 106,20 | 107,20 | -2,90% | 32.536,00 |
| 27.05.2026 | 109,00 | 110,80 | 108,20 | 110,40 | -0,90% | 30.316,00 |
| 26.05.2026 | 113,00 | 113,00 | 111,00 | 111,40 | -1,76% | 9.327,00 |
| 25.05.2026 | 113,00 | 113,40 | 112,80 | 113,40 | 1,07% | 15.277,00 |
| 22.05.2026 | 112,20 | 112,60 | 107,80 | 112,20 | 0,54% | 82.433,00 |
| 21.05.2026 | 111,20 | 112,00 | 110,60 | 111,60 | -3,63% | 51.906,00 |
| 20.05.2026 | 116,20 | 117,80 | 114,40 | 115,80 | -1,19% | 25.545,00 |
| 19.05.2026 | 117,40 | 118,00 | 115,80 | 117,20 | 2,09% | 28.090,00 |
| 18.05.2026 | 115,00 | 116,00 | 114,40 | 114,80 | 0,35% | 30.297,00 |
| 15.05.2026 | 116,40 | 117,40 | 114,20 | 114,40 | -6,99% | 39.685,00 |
| 14.05.2026 | 120,80 | 123,00 | 119,00 | 123,00 | -0,81% | 57.751,00 |
| 13.05.2026 | 115,20 | 124,60 | 110,60 | 124,00 | 8,58% | 164.175,00 |
| 12.05.2026 | 115,80 | 117,00 | 114,20 | 114,20 | -2,56% | 23.512,00 |
| 11.05.2026 | 116,20 | 117,80 | 115,80 | 117,20 | -2,01% | 17.451,00 |
| 08.05.2026 | 120,80 | 122,00 | 119,40 | 119,60 | -0,83% | 10.257,00 |
| 07.05.2026 | 121,40 | 122,60 | 119,60 | 120,60 | 0,67% | 21.524,00 |
| 06.05.2026 | 117,40 | 120,60 | 116,40 | 119,80 | 5,09% | 54.054,00 |
| 05.05.2026 | 114,80 | 115,60 | 113,80 | 114,00 | -1,21% | 10.077,00 |
| 04.05.2026 | 115,20 | 116,40 | 113,40 | 115,40 | 2,49% | 35.035,00 |
| 30.04.2026 | 110,80 | 112,80 | 110,20 | 112,60 | 0,54% | 21.624,00 |
| 29.04.2026 | 113,40 | 113,80 | 111,40 | 112,00 | 0,54% | 12.984,00 |
| 28.04.2026 | 110,80 | 112,00 | 110,00 | 111,40 | -1,42% | 19.897,00 |
| 27.04.2026 | 113,40 | 114,00 | 112,60 | 113,00 | -2,08% | 15.372,00 |
| 24.04.2026 | 115,20 | 115,40 | 112,60 | 115,40 | 2,49% | 50.449,00 |
| 23.04.2026 | 114,00 | 114,80 | 112,60 | 112,60 | -3,92% | 16.779,00 |
| 22.04.2026 | 115,00 | 118,00 | 114,40 | 117,20 | 1,38% | 39.176,00 |
| 21.04.2026 | 118,20 | 118,80 | 115,60 | 115,60 | -2,69% | 9.415,00 |
| 20.04.2026 | 118,80 | 119,40 | 118,00 | 118,80 | -1,49% | 14.539,00 |
| 17.04.2026 | 117,80 | 121,40 | 117,80 | 120,60 | 2,03% | 36.053,00 |
| 16.04.2026 | 117,20 | 118,60 | 115,40 | 118,20 | 4,79% | 38.756,00 |
| 15.04.2026 | 112,00 | 113,20 | 111,40 | 112,80 | 0,89% | 44.177,00 |
| 14.04.2026 | 108,40 | 112,60 | 108,00 | 111,80 | 3,71% | 21.125,00 |
| 13.04.2026 | 107,80 | 108,20 | 107,20 | 107,80 | -1,10% | 14.913,00 |
| 10.04.2026 | 110,20 | 110,40 | 109,00 | 109,00 | 1,30% | 22.059,00 |
| 09.04.2026 | 108,00 | 108,40 | 106,20 | 107,60 | 0,00% | 23.222,00 |
| 08.04.2026 | 110,60 | 110,80 | 107,00 | 107,60 | 4,87% | 51.638,00 |
| 07.04.2026 | 105,80 | 106,80 | 102,60 | 102,60 | -2,66% | 29.659,00 |
| 02.04.2026 | 104,60 | 106,40 | 104,00 | 105,40 | -1,31% | 33.898,00 |
| 01.04.2026 | 108,80 | 108,80 | 106,60 | 106,80 | 0,38% | 37.665,00 |
| 31.03.2026 | 105,80 | 107,20 | 105,60 | 106,40 | -1,30% | 30.022,00 |
| 30.03.2026 | 107,00 | 108,00 | 106,60 | 107,80 | 0,94% | 8.063,00 |
| 27.03.2026 | 108,80 | 108,80 | 106,80 | 106,80 | -1,48% | 23.674,00 |
| 26.03.2026 | 108,80 | 110,00 | 108,20 | 108,40 | -3,56% | 14.961,00 |
| 25.03.2026 | 113,00 | 113,60 | 110,80 | 112,40 | 4,27% | 29.206,00 |
| 24.03.2026 | 108,60 | 108,60 | 107,00 | 107,80 | -0,37% | 26.052,00 |
| 23.03.2026 | 105,60 | 109,40 | 105,40 | 108,20 | 0,93% | 52.362,00 |
| 20.03.2026 | 109,20 | 109,40 | 107,20 | 107,20 | -1,11% | 36.853,00 |
| 19.03.2026 | 117,60 | 117,60 | 105,80 | 108,40 | -7,98% | 75.835,00 |
| 18.03.2026 | 122,20 | 123,00 | 117,80 | 117,80 | -0,17% | 26.488,00 |
| 17.03.2026 | 120,00 | 120,20 | 118,00 | 118,00 | -0,84% | 10.122,00 |
| 16.03.2026 | 119,40 | 121,60 | 119,00 | 119,00 | 0,68% | 22.153,00 |
| 13.03.2026 | 118,00 | 119,40 | 117,80 | 118,20 | 1,55% | 13.591,00 |
| 12.03.2026 | 116,40 | 117,80 | 116,00 | 116,40 | -0,68% | 16.545,00 |
| 11.03.2026 | 117,40 | 117,80 | 116,60 | 117,20 | -1,01% | 43.580,00 |
| 10.03.2026 | 116,80 | 118,80 | 115,80 | 118,40 | 4,41% | 26.386,00 |
| 09.03.2026 | 113,60 | 114,40 | 111,40 | 113,40 | -0,18% | 33.777,00 |
| 06.03.2026 | 115,40 | 115,40 | 111,60 | 113,60 | 1,07% | 67.762,00 |
| 05.03.2026 | 111,80 | 113,20 | 111,00 | 112,40 | -1,92% | 49.152,00 |
| 04.03.2026 | 114,60 | 117,00 | 114,40 | 114,60 | -2,22% | 30.474,00 |
| 03.03.2026 | 119,00 | 119,20 | 115,40 | 117,20 | -2,98% | 51.473,00 |
| 02.03.2026 | 118,20 | 121,20 | 118,00 | 120,80 | -1,31% | 35.142,00 |
| 27.02.2026 | 124,60 | 124,60 | 121,60 | 122,40 | -1,92% | 49.171,00 |
| 26.02.2026 | 124,80 | 126,00 | 123,60 | 124,80 | -2,95% | 62.604,00 |
| 25.02.2026 | 128,60 | 130,20 | 128,00 | 128,60 | -1,08% | 16.403,00 |