80,890$
-1,87%
Echtzeit-Aktienkurs Alibaba Group Holding Limited
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 06.09.2024 | 82,12 | 82,62 | 81,17 | 81,18 | -1,52% | 11.712.670,00 |
| 05.09.2024 | 82,11 | 83,01 | 82,00 | 82,43 | -0,05% | 8.369.922,00 |
| 04.09.2024 | 82,87 | 83,40 | 82,30 | 82,47 | 0,24% | 10.845.501,00 |
| 03.09.2024 | 81,78 | 83,02 | 81,70 | 82,27 | -1,28% | 9.356.877,00 |
| 30.08.2024 | 84,72 | 84,75 | 82,58 | 83,34 | 2,86% | 20.027.304,00 |
| 29.08.2024 | 81,24 | 81,47 | 80,46 | 81,02 | 1,76% | 8.441.569,00 |
| 28.08.2024 | 81,13 | 81,28 | 79,21 | 79,62 | -2,25% | 13.687.225,00 |
| 27.08.2024 | 82,27 | 82,65 | 81,27 | 81,45 | -0,38% | 9.026.068,00 |
| 26.08.2024 | 81,89 | 82,31 | 80,37 | 81,76 | -4,27% | 29.321.676,00 |
| 23.08.2024 | 84,90 | 85,79 | 84,36 | 85,41 | 2,95% | 17.317.996,00 |
| 22.08.2024 | 83,50 | 83,79 | 81,83 | 82,96 | -0,68% | 9.728.952,00 |
| 21.08.2024 | 81,85 | 83,80 | 81,71 | 83,53 | 3,07% | 14.689.960,00 |
| 20.08.2024 | 82,46 | 82,60 | 80,78 | 81,04 | -3,42% | 17.880.059,00 |
| 19.08.2024 | 83,98 | 84,90 | 83,49 | 83,91 | 0,88% | 14.750.992,00 |
| 16.08.2024 | 82,05 | 84,16 | 81,98 | 83,18 | 4,58% | 25.249.172,00 |
| 15.08.2024 | 77,90 | 81,88 | 77,74 | 79,54 | 0,09% | 31.619.351,00 |
| 14.08.2024 | 80,55 | 80,98 | 78,07 | 79,47 | -2,01% | 18.058.094,00 |
| 13.08.2024 | 80,97 | 81,40 | 80,68 | 81,10 | 0,23% | 9.365.727,00 |
| 12.08.2024 | 80,59 | 81,50 | 80,23 | 80,91 | 1,15% | 12.127.711,00 |
| 09.08.2024 | 79,97 | 80,22 | 79,20 | 79,99 | -0,40% | 7.755.860,00 |
| 08.08.2024 | 78,85 | 80,31 | 78,75 | 80,31 | 3,19% | 14.004.330,00 |
| 07.08.2024 | 78,92 | 78,94 | 77,46 | 77,83 | -0,09% | 9.693.911,00 |
| 06.08.2024 | 76,51 | 78,85 | 76,51 | 77,90 | 1,20% | 12.128.907,00 |
| 05.08.2024 | 74,03 | 77,26 | 73,87 | 76,98 | -0,61% | 16.143.255,00 |
| 02.08.2024 | 76,79 | 77,47 | 75,77 | 77,45 | -0,68% | 10.808.670,00 |
| 01.08.2024 | 78,77 | 79,36 | 77,84 | 77,98 | -1,10% | 8.559.620,00 |
| 31.07.2024 | 79,33 | 80,02 | 78,34 | 78,85 | 1,09% | 12.178.625,00 |
| 30.07.2024 | 78,22 | 78,79 | 77,70 | 78,00 | -0,79% | 8.431.939,00 |
| 29.07.2024 | 78,46 | 79,40 | 78,21 | 78,62 | 2,73% | 17.364.101,00 |
| 26.07.2024 | 75,26 | 76,77 | 74,55 | 76,53 | 1,50% | 10.884.540,00 |
| 25.07.2024 | 75,37 | 76,22 | 75,13 | 75,40 | -0,53% | 8.172.638,00 |
| 24.07.2024 | 76,15 | 77,06 | 75,72 | 75,80 | -0,39% | 7.924.719,00 |
| 23.07.2024 | 75,68 | 76,32 | 75,44 | 76,10 | -0,70% | 7.997.090,00 |
| 22.07.2024 | 76,83 | 77,19 | 76,26 | 76,64 | 1,82% | 9.166.842,00 |
| 19.07.2024 | 75,66 | 76,05 | 75,18 | 75,27 | -1,66% | 7.557.264,00 |
| 18.07.2024 | 77,36 | 78,32 | 76,36 | 76,54 | -0,65% | 11.108.627,00 |
| 17.07.2024 | 77,86 | 77,95 | 76,49 | 77,04 | -1,71% | 10.815.545,00 |
| 16.07.2024 | 77,29 | 78,58 | 76,98 | 78,38 | 0,47% | 12.304.469,00 |
| 15.07.2024 | 78,09 | 78,60 | 77,45 | 78,01 | -2,06% | 12.614.928,00 |
| 12.07.2024 | 80,30 | 81,01 | 79,43 | 79,65 | 1,44% | 14.857.248,00 |
| 11.07.2024 | 77,66 | 78,83 | 77,42 | 78,52 | 3,30% | 18.896.930,00 |
| 10.07.2024 | 75,28 | 76,66 | 75,25 | 76,01 | 0,41% | 12.235.165,00 |
| 09.07.2024 | 74,01 | 76,06 | 73,97 | 75,70 | 2,99% | 14.516.557,00 |
| 08.07.2024 | 73,61 | 73,71 | 72,95 | 73,50 | -1,37% | 10.919.434,00 |
| 05.07.2024 | 74,67 | 74,72 | 73,61 | 74,52 | -1,39% | 14.928.681,00 |
| 03.07.2024 | 74,18 | 75,81 | 74,18 | 75,57 | 2,57% | 11.768.517,00 |
| 02.07.2024 | 72,32 | 73,78 | 71,97 | 73,68 | 2,08% | 13.419.140,00 |
| 01.07.2024 | 72,51 | 73,02 | 72,02 | 72,18 | 0,25% | 9.034.233,00 |
| 28.06.2024 | 72,37 | 72,56 | 71,80 | 72,00 | -0,51% | 10.334.974,00 |
| 27.06.2024 | 73,46 | 73,55 | 72,35 | 72,37 | -2,43% | 11.865.132,00 |
| 26.06.2024 | 73,93 | 74,35 | 73,67 | 74,17 | 0,51% | 7.010.071,00 |
| 25.06.2024 | 74,50 | 74,76 | 73,61 | 73,79 | -1,34% | 16.986.435,00 |
| 24.06.2024 | 74,12 | 75,94 | 74,12 | 74,79 | 1,52% | 20.134.412,00 |
| 21.06.2024 | 73,79 | 74,65 | 73,67 | 73,67 | -0,91% | 10.410.815,00 |
| 20.06.2024 | 74,57 | 75,25 | 74,03 | 74,35 | -0,15% | 9.709.377,00 |
| 18.06.2024 | 74,09 | 75,10 | 73,85 | 74,46 | -0,12% | 10.305.285,00 |
| 17.06.2024 | 74,03 | 75,08 | 73,83 | 74,55 | 1,64% | 13.466.287,00 |
| 14.06.2024 | 74,21 | 74,29 | 73,26 | 73,35 | -3,08% | 18.282.714,00 |
| 13.06.2024 | 76,50 | 76,99 | 75,49 | 75,68 | -3,02% | 14.026.743,00 |
| 12.06.2024 | 78,75 | 78,79 | 77,64 | 78,04 | 0,18% | 12.069.553,00 |
| 11.06.2024 | 79,00 | 79,08 | 77,67 | 77,90 | -1,77% | 11.108.400,00 |
| 10.06.2024 | 78,57 | 79,74 | 78,24 | 79,30 | 1,14% | 9.490.137,00 |
| 07.06.2024 | 78,95 | 79,32 | 78,14 | 78,41 | -2,00% | 12.190.292,00 |
| 06.06.2024 | 79,42 | 80,06 | 78,76 | 80,01 | 0,23% | 11.205.277,00 |
| 05.06.2024 | 78,98 | 79,94 | 78,86 | 79,83 | 1,76% | 13.716.208,00 |
| 04.06.2024 | 78,18 | 78,86 | 77,78 | 78,45 | 0,71% | 10.784.382,00 |
| 03.06.2024 | 79,00 | 79,32 | 77,22 | 77,90 | -0,56% | 14.244.431,00 |
| 31.05.2024 | 77,96 | 78,50 | 77,17 | 78,34 | -1,62% | 20.023.892,00 |
| 30.05.2024 | 78,87 | 80,20 | 78,70 | 79,63 | 0,72% | 13.895.740,00 |
| 29.05.2024 | 78,76 | 79,36 | 78,23 | 79,06 | -1,89% | 18.448.528,00 |
| 28.05.2024 | 80,80 | 81,72 | 80,04 | 80,58 | -0,84% | 15.211.752,00 |
| 24.05.2024 | 80,50 | 82,56 | 79,73 | 81,26 | 0,57% | 41.456.371,00 |
| 23.05.2024 | 81,43 | 82,94 | 80,05 | 80,80 | -2,27% | 23.930.255,00 |
| 22.05.2024 | 84,61 | 85,13 | 82,68 | 82,68 | -4,01% | 19.717.820,00 |
| 21.05.2024 | 86,52 | 87,17 | 85,32 | 86,13 | -2,44% | 16.512.390,00 |
| 20.05.2024 | 87,47 | 89,24 | 86,95 | 88,28 | -0,29% | 16.737.222,00 |
| 17.05.2024 | 87,60 | 90,46 | 86,83 | 88,54 | 2,12% | 35.152.879,00 |
| 16.05.2024 | 81,96 | 87,49 | 81,65 | 86,70 | 7,05% | 47.259.474,00 |
| 15.05.2024 | 80,39 | 81,13 | 79,78 | 80,99 | 1,86% | 17.803.260,00 |
| 14.05.2024 | 79,65 | 80,51 | 77,72 | 79,51 | -6,02% | 44.687.713,00 |
| 13.05.2024 | 82,71 | 85,00 | 82,60 | 84,60 | 5,70% | 32.010.693,00 |
| 10.05.2024 | 80,08 | 80,52 | 79,77 | 80,04 | 0,73% | 10.819.572,00 |
| 09.05.2024 | 79,50 | 79,92 | 78,71 | 79,46 | 1,27% | 9.627.274,00 |
| 08.05.2024 | 77,92 | 78,99 | 77,81 | 78,46 | -1,15% | 11.327.088,00 |
| 07.05.2024 | 79,93 | 79,93 | 78,82 | 79,37 | -2,67% | 14.589.103,00 |
| 06.05.2024 | 81,76 | 82,22 | 80,50 | 81,55 | 0,27% | 11.826.084,00 |
| 03.05.2024 | 81,27 | 81,37 | 79,70 | 81,33 | 1,24% | 19.355.807,00 |
| 02.05.2024 | 77,59 | 81,42 | 77,16 | 80,33 | 6,38% | 36.663.857,00 |
| 01.05.2024 | 74,99 | 76,25 | 74,87 | 75,51 | 0,88% | 10.568.660,00 |
| 30.04.2024 | 75,89 | 76,29 | 74,48 | 74,85 | -2,04% | 12.855.978,00 |
| 29.04.2024 | 75,65 | 76,53 | 75,22 | 76,41 | 1,14% | 13.226.204,00 |
| 26.04.2024 | 76,19 | 76,93 | 75,06 | 75,55 | 0,59% | 14.216.073,00 |
| 25.04.2024 | 73,81 | 75,20 | 73,81 | 75,11 | 0,64% | 11.921.914,00 |
| 24.04.2024 | 73,74 | 74,70 | 73,50 | 74,63 | 2,92% | 16.375.157,00 |
| 23.04.2024 | 71,08 | 72,80 | 70,99 | 72,51 | 2,59% | 15.268.166,00 |
| 22.04.2024 | 69,70 | 70,90 | 69,12 | 70,68 | 2,33% | 15.015.564,00 |
| 19.04.2024 | 68,42 | 69,15 | 68,36 | 69,07 | 0,28% | 13.084.098,00 |
| 18.04.2024 | 69,09 | 69,63 | 68,80 | 68,88 | 0,09% | 9.491.021,00 |
| 17.04.2024 | 69,71 | 70,01 | 68,73 | 68,82 | -1,13% | 12.760.587,00 |
| 16.04.2024 | 70,02 | 70,31 | 69,29 | 69,61 | -1,43% | 17.478.883,00 |