139,830$
-1,14%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 07.05.2026 | 143,77 | 143,95 | 140,44 | 141,00 | -0,31% | 10.698.816,00 |
| 06.05.2026 | 137,30 | 142,20 | 136,74 | 141,44 | 6,94% | 16.887.523,00 |
| 05.05.2026 | 134,58 | 134,72 | 132,17 | 132,26 | -0,76% | 6.819.398,00 |
| 04.05.2026 | 133,90 | 136,12 | 133,26 | 133,27 | 1,35% | 8.260.418,00 |
| 01.05.2026 | 131,76 | 133,15 | 131,36 | 131,50 | -0,29% | 6.199.254,00 |
| 30.04.2026 | 129,92 | 132,64 | 129,35 | 131,88 | 1,11% | 7.340.161,00 |
| 29.04.2026 | 131,95 | 132,03 | 129,96 | 130,43 | -0,32% | 6.306.488,00 |
| 28.04.2026 | 129,50 | 130,92 | 128,95 | 130,85 | -1,26% | 6.048.166,00 |
| 27.04.2026 | 133,00 | 133,41 | 132,09 | 132,52 | -2,43% | 6.359.505,00 |
| 24.04.2026 | 133,60 | 136,20 | 133,00 | 135,82 | 3,13% | 9.046.794,00 |
| 23.04.2026 | 133,78 | 133,90 | 129,62 | 131,70 | -3,46% | 10.566.980,00 |
| 22.04.2026 | 136,91 | 137,33 | 135,38 | 136,42 | 0,77% | 9.112.448,00 |
| 21.04.2026 | 139,25 | 139,25 | 134,46 | 135,38 | -3,42% | 11.223.847,00 |
| 20.04.2026 | 140,47 | 140,93 | 138,87 | 140,17 | -0,60% | 7.786.134,00 |
| 17.04.2026 | 141,15 | 143,78 | 139,88 | 141,01 | 1,75% | 12.886.521,00 |
| 16.04.2026 | 137,80 | 140,90 | 135,74 | 138,59 | 3,98% | 16.969.082,00 |
| 15.04.2026 | 132,70 | 133,60 | 131,37 | 133,28 | 1,47% | 8.511.110,00 |
| 14.04.2026 | 128,47 | 132,88 | 128,47 | 131,35 | 2,61% | 11.598.144,00 |
| 13.04.2026 | 125,99 | 128,09 | 125,55 | 128,01 | 0,53% | 5.465.269,00 |
| 10.04.2026 | 129,13 | 129,76 | 127,05 | 127,33 | -0,27% | 9.356.300,00 |
| 09.04.2026 | 124,49 | 127,78 | 123,96 | 127,68 | 1,88% | 9.807.109,00 |
| 08.04.2026 | 128,11 | 129,34 | 124,86 | 125,32 | 4,68% | 17.517.901,00 |
| 07.04.2026 | 121,15 | 121,98 | 117,93 | 119,72 | -2,12% | 9.954.069,00 |
| 06.04.2026 | 122,05 | 123,65 | 121,70 | 122,31 | 0,21% | 3.966.895,00 |
| 02.04.2026 | 120,27 | 122,85 | 120,14 | 122,05 | -1,36% | 8.830.234,00 |
| 01.04.2026 | 125,48 | 126,39 | 123,12 | 123,73 | -1,38% | 10.116.768,00 |
| 31.03.2026 | 121,95 | 125,78 | 121,38 | 125,46 | 2,85% | 9.387.719,00 |
| 30.03.2026 | 123,28 | 123,78 | 121,55 | 121,98 | -0,58% | 7.098.331,00 |
| 27.03.2026 | 123,97 | 124,44 | 122,23 | 122,69 | -2,17% | 8.104.989,00 |
| 26.03.2026 | 126,72 | 127,05 | 124,59 | 125,41 | -3,43% | 9.159.898,00 |
| 25.03.2026 | 129,48 | 130,65 | 128,34 | 129,87 | 3,50% | 12.716.508,00 |
| 24.03.2026 | 124,36 | 125,75 | 123,92 | 125,48 | -0,46% | 8.344.976,00 |
| 23.03.2026 | 123,19 | 127,27 | 123,10 | 126,06 | 2,98% | 15.329.192,00 |
| 20.03.2026 | 125,72 | 126,48 | 122,09 | 122,41 | -1,99% | 15.479.264,00 |
| 19.03.2026 | 123,02 | 126,92 | 121,16 | 124,90 | -7,09% | 32.995.661,00 |
| 18.03.2026 | 138,45 | 139,16 | 134,37 | 134,43 | -1,57% | 16.984.056,00 |
| 17.03.2026 | 137,88 | 138,22 | 135,97 | 136,57 | -0,10% | 9.838.413,00 |
| 16.03.2026 | 138,80 | 138,80 | 136,50 | 136,71 | 1,11% | 9.972.344,00 |
| 13.03.2026 | 136,07 | 137,20 | 134,70 | 135,21 | 0,75% | 6.438.402,00 |
| 12.03.2026 | 135,38 | 136,00 | 133,45 | 134,20 | -1,53% | 7.591.786,00 |
| 11.03.2026 | 135,57 | 136,74 | 134,82 | 136,29 | -0,41% | 6.685.066,00 |
| 10.03.2026 | 135,71 | 139,22 | 134,56 | 136,85 | 3,17% | 15.092.073,00 |
| 09.03.2026 | 130,24 | 132,91 | 128,55 | 132,64 | 1,41% | 9.696.341,00 |
| 06.03.2026 | 129,30 | 132,43 | 128,80 | 130,79 | 0,34% | 10.872.817,00 |
| 05.03.2026 | 129,70 | 131,63 | 128,60 | 130,35 | -2,19% | 18.465.549,00 |
| 04.03.2026 | 134,99 | 135,12 | 132,72 | 133,27 | -1,71% | 14.015.620,00 |
| 03.03.2026 | 136,38 | 137,08 | 133,40 | 135,59 | -4,89% | 18.292.003,00 |
| 02.03.2026 | 139,19 | 143,00 | 139,05 | 142,56 | -1,08% | 9.358.943,00 |
| 27.02.2026 | 145,46 | 146,40 | 143,33 | 144,11 | -2,66% | 9.727.894,00 |
| 26.02.2026 | 148,36 | 149,06 | 145,60 | 148,05 | -2,78% | 10.196.709,00 |
| 25.02.2026 | 152,80 | 153,55 | 150,96 | 152,28 | -0,54% | 5.741.267,00 |
| 24.02.2026 | 152,10 | 153,73 | 150,90 | 153,11 | 0,22% | 6.592.985,00 |
| 23.02.2026 | 155,50 | 156,33 | 152,57 | 152,78 | -1,08% | 6.459.072,00 |
| 20.02.2026 | 150,85 | 155,49 | 150,43 | 154,45 | 0,12% | 8.758.715,00 |
| 19.02.2026 | 155,23 | 155,50 | 153,15 | 154,27 | -0,96% | 6.580.998,00 |
| 18.02.2026 | 156,88 | 157,50 | 155,57 | 155,77 | 0,22% | 4.506.642,00 |
| 17.02.2026 | 156,38 | 158,13 | 153,46 | 155,43 | -0,19% | 6.803.612,00 |
| 13.02.2026 | 152,86 | 158,11 | 152,86 | 155,73 | -1,89% | 16.045.579,00 |
| 12.02.2026 | 163,12 | 163,37 | 156,96 | 158,73 | -3,40% | 11.457.824,00 |
| 11.02.2026 | 164,09 | 165,20 | 161,38 | 164,32 | -1,32% | 8.756.875,00 |
| 10.02.2026 | 163,74 | 168,26 | 162,30 | 166,51 | 2,15% | 10.989.984,00 |
| 09.02.2026 | 161,89 | 165,03 | 160,89 | 163,00 | 0,30% | 7.260.483,00 |
| 06.02.2026 | 160,46 | 162,86 | 159,50 | 162,51 | 3,01% | 10.972.061,00 |
| 05.02.2026 | 161,14 | 161,47 | 156,71 | 157,76 | -0,87% | 10.936.668,00 |
| 04.02.2026 | 162,33 | 162,85 | 156,78 | 159,14 | -2,76% | 11.851.371,00 |
| 03.02.2026 | 163,88 | 165,35 | 160,61 | 163,65 | -2,81% | 10.066.594,00 |
| 02.02.2026 | 167,98 | 169,56 | 167,34 | 168,39 | -0,69% | 6.551.750,00 |
| 30.01.2026 | 172,70 | 174,00 | 169,47 | 169,56 | -2,69% | 10.846.082,00 |
| 29.01.2026 | 178,34 | 180,75 | 171,60 | 174,25 | -0,80% | 12.062.505,00 |
| 28.01.2026 | 176,25 | 177,87 | 174,56 | 175,66 | 1,70% | 9.001.486,00 |
| 27.01.2026 | 174,05 | 176,46 | 172,22 | 172,72 | 0,79% | 8.931.278,00 |
| 26.01.2026 | 169,79 | 172,99 | 168,68 | 171,37 | -1,07% | 10.166.147,00 |
| 23.01.2026 | 175,44 | 175,61 | 171,94 | 173,23 | -2,23% | 13.064.063,00 |
| 22.01.2026 | 176,43 | 181,10 | 174,77 | 177,18 | 5,05% | 32.031.059,00 |
| 21.01.2026 | 167,58 | 169,87 | 165,66 | 168,67 | 3,87% | 11.713.726,00 |
| 20.01.2026 | 161,83 | 166,17 | 161,68 | 162,39 | -1,82% | 9.885.048,00 |
| 16.01.2026 | 169,78 | 169,85 | 163,50 | 165,40 | -3,24% | 18.598.277,00 |
| 15.01.2026 | 169,65 | 173,30 | 167,34 | 170,93 | 0,61% | 12.606.974,00 |
| 14.01.2026 | 171,57 | 172,80 | 169,85 | 169,90 | 1,73% | 17.475.064,00 |
| 13.01.2026 | 165,50 | 170,68 | 164,91 | 167,01 | 0,42% | 18.850.362,00 |
| 12.01.2026 | 157,47 | 167,69 | 157,47 | 166,31 | 10,17% | 35.379.014,00 |
| 09.01.2026 | 151,33 | 151,57 | 148,52 | 150,96 | -2,27% | 11.437.935,00 |
| 08.01.2026 | 146,10 | 155,29 | 145,27 | 154,47 | 5,26% | 20.981.676,00 |
| 07.01.2026 | 148,38 | 148,38 | 146,61 | 146,75 | -2,75% | 12.613.212,00 |
| 06.01.2026 | 155,22 | 155,84 | 150,86 | 150,90 | -3,43% | 12.998.105,00 |
| 05.01.2026 | 155,77 | 156,55 | 152,17 | 156,26 | 0,33% | 14.743.961,00 |
| 02.01.2026 | 152,62 | 156,65 | 151,80 | 155,74 | 6,25% | 15.778.326,00 |
| 31.12.2025 | 146,69 | 147,37 | 145,64 | 146,58 | -0,53% | 6.116.035,00 |
| 30.12.2025 | 148,84 | 149,10 | 147,35 | 147,36 | -0,76% | 6.832.251,00 |
| 29.12.2025 | 147,72 | 148,75 | 147,21 | 148,49 | -2,46% | 8.900.020,00 |
| 26.12.2025 | 150,29 | 152,98 | 150,06 | 152,24 | 1,45% | 6.037.198,00 |
| 24.12.2025 | 150,50 | 150,79 | 149,92 | 150,06 | -0,77% | 3.274.182,00 |
| 23.12.2025 | 150,58 | 151,30 | 149,27 | 151,23 | 0,18% | 5.373.306,00 |
| 22.12.2025 | 150,41 | 151,82 | 149,12 | 150,96 | 0,78% | 6.779.097,00 |
| 19.12.2025 | 149,01 | 151,47 | 148,88 | 149,79 | 1,68% | 9.004.211,00 |
| 18.12.2025 | 148,65 | 149,20 | 147,12 | 147,32 | 0,16% | 6.597.386,00 |
| 17.12.2025 | 150,60 | 151,39 | 146,75 | 147,09 | -1,47% | 8.271.036,00 |
| 16.12.2025 | 148,95 | 149,97 | 147,51 | 149,29 | -0,53% | 9.051.912,00 |
| 15.12.2025 | 153,18 | 153,21 | 149,58 | 150,09 | -3,59% | 11.233.112,00 |
| 12.12.2025 | 157,77 | 158,95 | 153,80 | 155,68 | -0,78% | 6.708.382,00 |