89,120$
-1,04%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 05.07.2024 | 88,55 | 89,20 | 87,82 | 88,97 | -1,21% | 2.226.436,00 |
| 03.07.2024 | 88,39 | 90,30 | 88,34 | 90,06 | 3,67% | 2.798.838,00 |
| 02.07.2024 | 86,00 | 87,27 | 85,08 | 86,87 | 0,77% | 2.526.715,00 |
| 01.07.2024 | 86,61 | 87,65 | 85,93 | 86,21 | -0,31% | 2.575.863,00 |
| 28.06.2024 | 87,15 | 87,60 | 86,43 | 86,48 | -0,64% | 2.272.207,00 |
| 27.06.2024 | 88,19 | 88,41 | 87,01 | 87,04 | -1,34% | 2.399.334,00 |
| 26.06.2024 | 88,65 | 89,06 | 87,82 | 88,22 | -0,36% | 1.686.036,00 |
| 25.06.2024 | 88,60 | 89,19 | 88,33 | 88,54 | -0,21% | 1.703.701,00 |
| 24.06.2024 | 88,50 | 89,82 | 88,40 | 88,73 | 0,16% | 2.263.806,00 |
| 21.06.2024 | 89,00 | 89,27 | 88,26 | 88,59 | -0,25% | 2.857.376,00 |
| 20.06.2024 | 90,98 | 91,28 | 88,48 | 88,81 | -2,27% | 4.463.274,00 |
| 18.06.2024 | 90,48 | 91,43 | 90,16 | 90,87 | -0,59% | 2.336.284,00 |
| 17.06.2024 | 92,22 | 92,40 | 90,83 | 91,41 | -0,63% | 3.129.935,00 |
| 14.06.2024 | 93,55 | 93,65 | 91,78 | 91,99 | -2,13% | 3.891.547,00 |
| 13.06.2024 | 94,50 | 96,52 | 93,93 | 93,99 | -0,39% | 2.940.943,00 |
| 12.06.2024 | 94,59 | 94,74 | 93,51 | 94,36 | 0,44% | 2.358.421,00 |
| 11.06.2024 | 94,97 | 95,13 | 93,32 | 93,95 | -1,60% | 3.154.356,00 |
| 10.06.2024 | 95,90 | 95,98 | 94,82 | 95,47 | -0,44% | 2.622.429,00 |
| 07.06.2024 | 96,74 | 97,39 | 95,64 | 95,89 | -1,91% | 3.469.222,00 |
| 06.06.2024 | 97,61 | 97,96 | 97,05 | 97,76 | 0,37% | 2.481.697,00 |
| 05.06.2024 | 95,67 | 97,41 | 95,41 | 97,40 | 2,69% | 3.483.056,00 |
| 04.06.2024 | 95,97 | 96,52 | 94,70 | 94,85 | -0,85% | 2.746.980,00 |
| 03.06.2024 | 97,57 | 97,80 | 95,02 | 95,66 | -1,58% | 3.154.961,00 |
| 31.05.2024 | 97,15 | 97,80 | 96,54 | 97,20 | -1,73% | 2.827.236,00 |
| 30.05.2024 | 98,57 | 99,28 | 98,05 | 98,91 | 0,45% | 2.217.186,00 |
| 29.05.2024 | 98,50 | 99,10 | 97,94 | 98,47 | -1,31% | 2.218.201,00 |
| 28.05.2024 | 100,15 | 100,91 | 99,44 | 99,78 | -0,50% | 2.640.844,00 |
| 24.05.2024 | 101,23 | 101,45 | 100,05 | 100,28 | -1,13% | 2.661.775,00 |
| 23.05.2024 | 102,23 | 104,03 | 100,71 | 101,43 | -0,96% | 3.003.933,00 |
| 22.05.2024 | 104,38 | 104,51 | 102,28 | 102,41 | -2,60% | 3.131.398,00 |
| 21.05.2024 | 105,75 | 105,90 | 104,52 | 105,14 | -3,43% | 3.729.518,00 |
| 20.05.2024 | 109,50 | 110,40 | 108,37 | 108,87 | -1,55% | 2.567.242,00 |
| 17.05.2024 | 111,06 | 112,35 | 108,88 | 110,58 | -1,79% | 6.284.948,00 |
| 16.05.2024 | 108,16 | 113,08 | 104,63 | 112,59 | 1,66% | 9.205.451,00 |
| 15.05.2024 | 111,39 | 111,39 | 108,28 | 110,75 | 1,22% | 3.937.480,00 |
| 14.05.2024 | 110,84 | 110,86 | 108,55 | 109,42 | -2,12% | 2.755.937,00 |
| 13.05.2024 | 109,54 | 112,75 | 109,36 | 111,79 | 2,88% | 3.623.645,00 |
| 10.05.2024 | 110,25 | 110,54 | 107,93 | 108,66 | -1,98% | 2.806.615,00 |
| 09.05.2024 | 110,40 | 111,72 | 109,61 | 110,86 | 1,15% | 1.340.914,00 |
| 08.05.2024 | 108,19 | 109,93 | 107,90 | 109,60 | -0,84% | 1.568.689,00 |
| 07.05.2024 | 110,71 | 110,94 | 108,80 | 110,53 | -2,46% | 2.854.537,00 |
| 06.05.2024 | 113,44 | 115,39 | 112,28 | 113,32 | -0,08% | 1.747.926,00 |
| 03.05.2024 | 112,95 | 113,87 | 111,50 | 113,41 | 1,44% | 3.724.504,00 |
| 02.05.2024 | 107,86 | 112,55 | 107,77 | 111,80 | 7,14% | 6.729.048,00 |
| 01.05.2024 | 103,50 | 105,52 | 102,88 | 104,35 | 0,92% | 2.182.345,00 |
| 30.04.2024 | 105,49 | 106,14 | 103,29 | 103,40 | -2,61% | 3.432.424,00 |
| 29.04.2024 | 104,88 | 107,80 | 104,05 | 106,17 | 5,62% | 9.395.083,00 |
| 26.04.2024 | 102,50 | 103,37 | 100,28 | 100,52 | 0,62% | 4.816.699,00 |
| 25.04.2024 | 98,85 | 100,14 | 98,36 | 99,90 | 0,72% | 1.532.365,00 |
| 24.04.2024 | 99,67 | 99,92 | 98,26 | 99,19 | 0,98% | 2.592.360,00 |
| 23.04.2024 | 97,83 | 98,75 | 97,27 | 98,23 | 1,01% | 2.241.921,00 |
| 22.04.2024 | 95,50 | 98,05 | 94,55 | 97,25 | 2,31% | 2.755.908,00 |
| 19.04.2024 | 94,63 | 95,45 | 94,45 | 95,05 | -0,55% | 1.848.153,00 |
| 18.04.2024 | 95,29 | 96,58 | 94,86 | 95,58 | 1,24% | 2.321.115,00 |
| 17.04.2024 | 95,61 | 95,89 | 94,25 | 94,41 | -1,75% | 2.541.439,00 |
| 16.04.2024 | 95,85 | 96,90 | 94,64 | 96,09 | -0,11% | 3.217.796,00 |
| 15.04.2024 | 98,49 | 98,70 | 95,95 | 96,20 | -1,37% | 3.193.634,00 |
| 12.04.2024 | 100,37 | 100,50 | 97,37 | 97,54 | -4,67% | 5.304.897,00 |
| 11.04.2024 | 102,07 | 102,49 | 101,14 | 102,32 | 0,72% | 2.023.146,00 |
| 10.04.2024 | 103,00 | 103,59 | 101,27 | 101,59 | -1,85% | 2.710.876,00 |
| 09.04.2024 | 103,39 | 103,96 | 102,82 | 103,50 | 0,44% | 2.130.940,00 |
| 08.04.2024 | 103,58 | 104,42 | 102,47 | 103,05 | -3,23% | 4.086.190,00 |
| 05.04.2024 | 108,22 | 108,39 | 106,31 | 106,49 | -1,81% | 3.056.537,00 |
| 04.04.2024 | 108,63 | 109,91 | 108,27 | 108,45 | 0,13% | 2.292.969,00 |
| 03.04.2024 | 107,36 | 108,37 | 106,55 | 108,31 | -0,20% | 1.700.002,00 |
| 02.04.2024 | 107,00 | 109,13 | 106,54 | 108,53 | 0,08% | 1.947.800,00 |
| 01.04.2024 | 107,00 | 109,25 | 106,63 | 108,44 | 3,00% | 2.778.956,00 |
| 28.03.2024 | 105,95 | 107,33 | 104,97 | 105,28 | 0,30% | 3.016.183,00 |
| 27.03.2024 | 102,69 | 105,00 | 102,53 | 104,97 | 1,27% | 2.888.482,00 |
| 26.03.2024 | 104,57 | 106,58 | 103,60 | 103,65 | -1,90% | 3.913.283,00 |
| 25.03.2024 | 104,33 | 105,99 | 102,01 | 105,66 | 3,41% | 6.477.791,00 |
| 22.03.2024 | 105,68 | 105,70 | 101,33 | 102,18 | 0,48% | 6.097.970,00 |
| 21.03.2024 | 103,58 | 103,70 | 101,65 | 101,69 | -2,12% | 2.421.738,00 |
| 20.03.2024 | 104,72 | 105,31 | 102,77 | 103,89 | -0,27% | 2.406.754,00 |
| 19.03.2024 | 104,00 | 104,27 | 102,71 | 104,17 | -0,57% | 1.536.670,00 |
| 18.03.2024 | 104,15 | 105,33 | 103,91 | 104,77 | 0,88% | 1.600.249,00 |
| 15.03.2024 | 103,94 | 104,95 | 103,62 | 103,86 | -0,73% | 1.970.267,00 |
| 14.03.2024 | 106,12 | 106,27 | 103,82 | 104,62 | -3,03% | 2.579.905,00 |
| 13.03.2024 | 108,00 | 111,02 | 107,81 | 107,89 | 2,54% | 4.777.927,00 |
| 12.03.2024 | 103,24 | 105,55 | 102,60 | 105,22 | 3,88% | 3.438.719,00 |
| 11.03.2024 | 100,30 | 102,51 | 100,07 | 101,29 | 3,07% | 3.288.305,00 |
| 08.03.2024 | 98,21 | 99,77 | 97,99 | 98,27 | 0,47% | 2.326.167,00 |
| 07.03.2024 | 98,78 | 98,88 | 96,58 | 97,81 | -1,59% | 3.616.603,00 |
| 06.03.2024 | 100,05 | 100,89 | 99,14 | 99,39 | 1,16% | 3.581.428,00 |
| 05.03.2024 | 98,61 | 100,30 | 98,16 | 98,25 | -2,45% | 3.770.037,00 |
| 04.03.2024 | 103,00 | 103,05 | 100,36 | 100,72 | -3,17% | 4.598.026,00 |
| 01.03.2024 | 102,50 | 104,75 | 102,50 | 104,02 | 2,69% | 3.765.150,00 |
| 29.02.2024 | 103,07 | 104,00 | 100,85 | 101,30 | -1,92% | 6.923.669,00 |
| 28.02.2024 | 107,85 | 108,09 | 103,25 | 103,28 | -8,11% | 11.153.830,00 |
| 27.02.2024 | 112,07 | 114,11 | 111,41 | 112,39 | 1,63% | 5.547.275,00 |
| 26.02.2024 | 110,78 | 111,48 | 110,05 | 110,59 | -0,69% | 2.764.045,00 |
| 23.02.2024 | 112,02 | 112,79 | 110,03 | 111,36 | 0,70% | 3.841.989,00 |
| 22.02.2024 | 108,45 | 111,88 | 106,85 | 110,59 | 3,14% | 5.439.678,00 |
| 21.02.2024 | 107,10 | 108,70 | 106,58 | 107,22 | 1,59% | 2.792.237,00 |
| 20.02.2024 | 106,35 | 106,50 | 104,50 | 105,54 | -1,47% | 1.852.314,00 |
| 16.02.2024 | 108,80 | 109,66 | 107,06 | 107,12 | 0,26% | 1.957.592,00 |
| 15.02.2024 | 106,14 | 107,02 | 105,55 | 106,84 | 0,12% | 1.358.862,00 |
| 14.02.2024 | 105,62 | 107,07 | 105,01 | 106,71 | 2,76% | 2.062.225,00 |
| 13.02.2024 | 104,93 | 106,00 | 103,29 | 103,84 | -2,70% | 1.556.711,00 |
| 12.02.2024 | 106,47 | 109,08 | 106,40 | 106,73 | 0,98% | 1.665.259,00 |