122,850$
-0,85%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.05.2025 | 125,78 | 126,10 | 123,31 | 123,46 | -0,36% | 20.089.993,00 |
| 15.05.2025 | 126,24 | 126,32 | 122,65 | 123,90 | -7,57% | 35.091.716,00 |
| 14.05.2025 | 134,08 | 134,51 | 132,65 | 134,05 | 1,82% | 17.526.247,00 |
| 13.05.2025 | 131,02 | 133,03 | 130,20 | 131,65 | -0,68% | 15.847.766,00 |
| 12.05.2025 | 133,87 | 134,07 | 132,30 | 132,55 | 5,76% | 22.384.249,00 |
| 09.05.2025 | 126,99 | 127,77 | 125,19 | 125,33 | -0,37% | 11.172.185,00 |
| 08.05.2025 | 125,35 | 126,82 | 124,17 | 125,79 | 2,08% | 9.965.892,00 |
| 07.05.2025 | 124,91 | 124,97 | 122,91 | 123,23 | -3,47% | 15.736.557,00 |
| 06.05.2025 | 128,46 | 129,73 | 127,49 | 127,66 | 0,86% | 17.302.652,00 |
| 05.05.2025 | 125,00 | 127,13 | 124,71 | 126,57 | 0,64% | 9.666.667,00 |
| 02.05.2025 | 126,01 | 126,62 | 124,25 | 125,76 | 4,34% | 18.092.542,00 |
| 01.05.2025 | 120,19 | 121,45 | 119,36 | 120,53 | 0,92% | 8.622.630,00 |
| 30.04.2025 | 119,09 | 119,94 | 118,19 | 119,43 | 0,46% | 9.939.738,00 |
| 29.04.2025 | 117,73 | 119,88 | 117,69 | 118,88 | 0,43% | 7.164.082,00 |
| 28.04.2025 | 119,50 | 120,67 | 117,29 | 118,37 | -1,59% | 8.796.611,00 |
| 25.04.2025 | 118,58 | 120,49 | 118,27 | 120,28 | 0,83% | 9.306.404,00 |
| 24.04.2025 | 117,94 | 119,34 | 117,58 | 119,29 | 0,27% | 11.699.009,00 |
| 23.04.2025 | 119,59 | 123,81 | 118,75 | 118,97 | 2,67% | 25.601.893,00 |
| 22.04.2025 | 114,36 | 117,43 | 113,01 | 115,88 | 5,20% | 26.017.449,00 |
| 21.04.2025 | 108,73 | 110,23 | 107,27 | 110,15 | 1,18% | 11.337.024,00 |
| 17.04.2025 | 110,84 | 111,52 | 108,42 | 108,87 | 1,99% | 17.884.952,00 |
| 16.04.2025 | 108,18 | 108,97 | 105,95 | 106,75 | -4,93% | 17.664.628,00 |
| 15.04.2025 | 113,78 | 114,00 | 111,47 | 112,28 | -1,48% | 15.475.929,00 |
| 14.04.2025 | 111,87 | 116,00 | 111,70 | 113,97 | 5,79% | 32.472.926,00 |
| 11.04.2025 | 104,78 | 108,04 | 102,19 | 107,73 | 3,41% | 40.522.778,00 |
| 10.04.2025 | 106,86 | 108,45 | 101,37 | 104,18 | -0,57% | 51.024.791,00 |
| 09.04.2025 | 100,21 | 107,04 | 95,73 | 104,78 | 5,44% | 73.603.264,00 |
| 08.04.2025 | 108,26 | 109,00 | 97,75 | 99,37 | -6,24% | 50.641.164,00 |
| 07.04.2025 | 106,62 | 114,12 | 102,64 | 105,98 | -9,06% | 60.304.339,00 |
| 04.04.2025 | 117,57 | 118,87 | 111,30 | 116,54 | -9,89% | 57.154.549,00 |
| 03.04.2025 | 125,65 | 130,67 | 125,50 | 129,33 | -0,35% | 29.999.417,00 |
| 02.04.2025 | 132,26 | 132,83 | 129,15 | 129,79 | -2,19% | 18.614.919,00 |
| 01.04.2025 | 132,75 | 134,10 | 131,53 | 132,70 | 0,36% | 11.425.923,00 |
| 31.03.2025 | 130,03 | 132,87 | 128,00 | 132,23 | -0,15% | 11.353.489,00 |
| 28.03.2025 | 133,50 | 134,21 | 131,40 | 132,43 | -2,36% | 13.271.493,00 |
| 27.03.2025 | 133,45 | 137,79 | 132,88 | 135,63 | 2,56% | 16.562.249,00 |
| 26.03.2025 | 133,53 | 134,66 | 131,13 | 132,24 | -0,38% | 15.784.096,00 |
| 25.03.2025 | 132,94 | 136,25 | 132,35 | 132,75 | -1,29% | 17.810.408,00 |
| 24.03.2025 | 136,33 | 136,43 | 133,63 | 134,48 | -0,49% | 13.911.893,00 |
| 21.03.2025 | 133,99 | 136,47 | 133,30 | 135,14 | -1,29% | 13.970.265,00 |
| 20.03.2025 | 137,18 | 138,99 | 136,37 | 136,91 | -4,39% | 23.022.161,00 |
| 19.03.2025 | 145,07 | 145,20 | 141,87 | 143,20 | 0,32% | 15.674.166,00 |
| 18.03.2025 | 146,55 | 146,87 | 142,50 | 142,74 | -3,27% | 20.711.950,00 |
| 17.03.2025 | 140,18 | 148,43 | 140,03 | 147,57 | 4,59% | 33.607.485,00 |
| 14.03.2025 | 141,35 | 141,82 | 139,45 | 141,10 | 1,99% | 17.381.919,00 |
| 13.03.2025 | 134,77 | 140,28 | 134,34 | 138,35 | 0,88% | 19.097.222,00 |
| 12.03.2025 | 138,41 | 138,95 | 135,28 | 137,14 | -1,35% | 23.278.394,00 |
| 11.03.2025 | 138,16 | 141,33 | 136,04 | 139,02 | 4,89% | 28.132.152,00 |
| 10.03.2025 | 136,00 | 137,95 | 131,00 | 132,54 | -5,75% | 32.605.019,00 |
| 07.03.2025 | 142,92 | 145,36 | 139,38 | 140,62 | 0,48% | 31.904.363,00 |
| 06.03.2025 | 142,20 | 144,76 | 138,09 | 139,95 | -0,77% | 34.972.173,00 |
| 05.03.2025 | 134,37 | 141,83 | 133,34 | 141,03 | 8,61% | 36.818.183,00 |
| 04.03.2025 | 129,60 | 132,10 | 126,10 | 129,85 | -0,73% | 25.081.158,00 |
| 03.03.2025 | 134,01 | 134,72 | 129,56 | 130,81 | -1,28% | 22.240.125,00 |
| 28.02.2025 | 130,95 | 133,95 | 130,14 | 132,51 | -2,96% | 24.862.578,00 |
| 27.02.2025 | 138,68 | 140,11 | 135,87 | 136,55 | -1,82% | 23.626.278,00 |
| 26.02.2025 | 140,00 | 141,95 | 138,29 | 139,08 | 3,78% | 40.110.850,00 |
| 25.02.2025 | 132,79 | 134,47 | 130,75 | 134,01 | 3,85% | 38.499.327,00 |
| 24.02.2025 | 135,80 | 135,80 | 128,44 | 129,04 | -10,23% | 72.517.389,00 |
| 21.02.2025 | 141,60 | 145,30 | 141,10 | 143,75 | 5,72% | 73.892.138,00 |
| 20.02.2025 | 137,81 | 144,51 | 131,41 | 135,97 | 8,09% | 118.116.592,00 |
| 19.02.2025 | 126,00 | 127,70 | 124,95 | 125,79 | -0,87% | 32.874.113,00 |
| 18.02.2025 | 127,74 | 129,02 | 125,61 | 126,90 | 1,74% | 41.830.052,00 |
| 14.02.2025 | 126,59 | 126,80 | 120,50 | 124,73 | 4,34% | 52.729.816,00 |
| 13.02.2025 | 115,33 | 119,57 | 114,76 | 119,54 | 1,02% | 34.167.554,00 |
| 12.02.2025 | 115,82 | 119,81 | 114,97 | 118,33 | 4,92% | 43.611.790,00 |
| 11.02.2025 | 113,78 | 115,54 | 111,00 | 112,78 | 1,31% | 53.943.003,00 |
| 10.02.2025 | 107,32 | 111,65 | 106,70 | 111,32 | 7,55% | 41.900.376,00 |
| 07.02.2025 | 104,46 | 107,51 | 103,00 | 103,51 | 3,12% | 39.538.154,00 |
| 06.02.2025 | 101,21 | 101,74 | 99,87 | 100,38 | 1,11% | 12.683.847,00 |
| 05.02.2025 | 100,17 | 101,82 | 99,03 | 99,28 | -3,00% | 16.950.668,00 |
| 04.02.2025 | 100,59 | 103,61 | 99,68 | 102,35 | 3,79% | 28.429.444,00 |
| 03.02.2025 | 96,51 | 101,87 | 96,07 | 98,61 | -0,23% | 29.049.358,00 |
| 31.01.2025 | 102,00 | 102,50 | 98,00 | 98,84 | -3,80% | 36.503.531,00 |
| 30.01.2025 | 97,30 | 103,67 | 97,14 | 102,74 | 6,22% | 45.929.033,00 |
| 29.01.2025 | 99,39 | 101,28 | 96,45 | 96,72 | 0,72% | 75.052.980,00 |
| 28.01.2025 | 90,94 | 96,43 | 89,90 | 96,03 | 6,71% | 31.296.275,00 |
| 27.01.2025 | 90,59 | 91,43 | 89,22 | 89,99 | 0,95% | 25.999.791,00 |
| 24.01.2025 | 86,71 | 89,19 | 86,48 | 89,14 | 3,53% | 18.790.950,00 |
| 23.01.2025 | 85,80 | 86,20 | 84,96 | 86,10 | -0,35% | 9.225.628,00 |
| 22.01.2025 | 85,00 | 86,54 | 84,42 | 86,40 | 1,19% | 10.354.750,00 |
| 21.01.2025 | 86,87 | 86,90 | 84,92 | 85,38 | 0,31% | 17.099.520,00 |
| 17.01.2025 | 83,20 | 85,59 | 83,03 | 85,12 | 3,26% | 21.132.362,00 |
| 16.01.2025 | 82,02 | 82,59 | 81,82 | 82,43 | -0,01% | 7.566.488,00 |
| 15.01.2025 | 82,63 | 82,79 | 82,15 | 82,44 | 0,93% | 11.655.722,00 |
| 14.01.2025 | 82,39 | 82,65 | 81,49 | 81,68 | 1,42% | 8.773.675,00 |
| 13.01.2025 | 80,15 | 81,08 | 80,06 | 80,54 | 0,01% | 10.726.627,00 |
| 10.01.2025 | 82,25 | 82,25 | 80,40 | 80,53 | -3,78% | 15.393.850,00 |
| 08.01.2025 | 83,09 | 83,79 | 82,72 | 83,69 | -0,94% | 9.661.837,00 |
| 07.01.2025 | 84,31 | 85,11 | 83,78 | 84,48 | -1,22% | 11.144.054,00 |
| 06.01.2025 | 86,55 | 87,36 | 85,08 | 85,52 | -0,02% | 18.077.138,00 |
| 03.01.2025 | 85,10 | 85,55 | 84,76 | 85,54 | 0,69% | 7.689.521,00 |
| 02.01.2025 | 84,39 | 85,43 | 84,20 | 84,95 | 0,19% | 10.635.704,00 |
| 31.12.2024 | 84,42 | 85,35 | 84,42 | 84,79 | 0,78% | 7.414.994,00 |
| 30.12.2024 | 84,17 | 84,95 | 83,53 | 84,13 | -1,09% | 10.730.977,00 |
| 27.12.2024 | 84,89 | 85,27 | 84,29 | 85,06 | -1,18% | 8.629.350,00 |
| 26.12.2024 | 85,65 | 87,27 | 85,56 | 86,08 | 0,65% | 12.016.516,00 |
| 24.12.2024 | 85,70 | 85,89 | 85,00 | 85,52 | 0,45% | 5.235.414,00 |
| 23.12.2024 | 82,85 | 85,31 | 82,77 | 85,14 | 3,48% | 20.055.113,00 |
| 20.12.2024 | 82,21 | 83,00 | 81,70 | 82,28 | -2,41% | 21.270.510,00 |