135,120$
0,69%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 13.03.2026 | 135,18 | 137,12 | 134,75 | 135,22 | 0,76% | 896.384,00 |
| 12.03.2026 | 135,38 | 136,00 | 133,45 | 134,20 | -1,53% | 7.544.674,00 |
| 11.03.2026 | 135,45 | 136,74 | 134,82 | 136,29 | -0,41% | 6.495.418,00 |
| 10.03.2026 | 135,71 | 139,22 | 134,56 | 136,85 | 3,17% | 14.922.686,00 |
| 09.03.2026 | 130,24 | 132,91 | 128,55 | 132,64 | 1,41% | 1.251.745,00 |
| 06.03.2026 | 129,30 | 132,43 | 128,80 | 130,79 | 0,34% | 1.251.745,00 |
| 05.03.2026 | 129,70 | 131,63 | 128,60 | 130,35 | -2,19% | 18.462.938,00 |
| 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 |