85,030$
1,16%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.11.2024 | 84,30 | 84,75 | 83,72 | 84,58 | 0,62% | 2.718.238,00 |
| 14.11.2024 | 83,93 | 84,31 | 83,05 | 84,06 | -0,49% | 2.384.111,00 |
| 13.11.2024 | 85,34 | 85,68 | 84,04 | 84,47 | -0,39% | 2.349.388,00 |
| 12.11.2024 | 86,00 | 86,07 | 84,26 | 84,80 | -3,94% | 4.344.251,00 |
| 11.11.2024 | 89,72 | 89,72 | 87,55 | 88,28 | -0,76% | 3.298.433,00 |
| 08.11.2024 | 90,79 | 90,98 | 88,50 | 88,96 | -4,88% | 4.590.207,00 |
| 07.11.2024 | 93,06 | 94,57 | 92,82 | 93,53 | 2,90% | 2.977.916,00 |
| 06.11.2024 | 89,65 | 91,58 | 89,13 | 90,89 | -1,08% | 2.911.255,00 |
| 05.11.2024 | 92,40 | 92,75 | 91,46 | 91,88 | 1,57% | 2.517.231,00 |
| 04.11.2024 | 90,72 | 91,64 | 90,41 | 90,46 | 0,49% | 1.511.242,00 |
| 01.11.2024 | 91,02 | 91,09 | 89,84 | 90,02 | -1,29% | 2.816.856,00 |
| 31.10.2024 | 92,20 | 92,30 | 90,70 | 91,20 | -1,11% | 2.814.017,00 |
| 30.10.2024 | 91,28 | 93,15 | 91,28 | 92,22 | -1,45% | 2.104.559,00 |
| 29.10.2024 | 94,52 | 94,57 | 93,07 | 93,58 | 0,49% | 2.608.366,00 |
| 28.10.2024 | 91,18 | 94,48 | 91,15 | 93,12 | 3,71% | 4.364.120,00 |
| 25.10.2024 | 90,15 | 90,92 | 89,58 | 89,79 | 0,35% | 2.657.085,00 |
| 24.10.2024 | 89,34 | 89,86 | 88,58 | 89,48 | -0,52% | 2.367.365,00 |
| 23.10.2024 | 91,28 | 91,49 | 89,73 | 89,95 | -2,21% | 3.809.778,00 |
| 22.10.2024 | 90,85 | 92,91 | 90,24 | 91,98 | 0,39% | 3.638.576,00 |
| 21.10.2024 | 92,89 | 93,36 | 91,12 | 91,62 | -2,93% | 4.361.763,00 |
| 18.10.2024 | 95,89 | 95,95 | 94,04 | 94,39 | 2,48% | 4.042.073,00 |
| 17.10.2024 | 93,15 | 93,29 | 91,69 | 92,11 | -3,32% | 4.878.696,00 |
| 16.10.2024 | 94,38 | 96,44 | 94,16 | 95,27 | 1,38% | 4.208.543,00 |
| 15.10.2024 | 96,47 | 97,47 | 93,89 | 93,97 | -5,19% | 7.741.051,00 |
| 14.10.2024 | 100,96 | 101,12 | 98,68 | 99,11 | -4,52% | 6.694.497,00 |
| 11.10.2024 | 102,65 | 105,33 | 101,71 | 103,80 | -0,25% | 3.464.031,00 |
| 10.10.2024 | 104,44 | 105,41 | 102,60 | 104,06 | 0,00% | 3.082.374,00 |
| 09.10.2024 | 102,24 | 105,22 | 102,02 | 104,06 | -1,84% | 5.361.910,00 |
| 08.10.2024 | 106,36 | 107,82 | 104,80 | 106,01 | -7,39% | 8.089.228,00 |
| 07.10.2024 | 113,31 | 114,99 | 109,59 | 114,47 | 3,63% | 9.147.037,00 |
| 04.10.2024 | 111,42 | 111,62 | 109,26 | 110,46 | 1,13% | 5.695.507,00 |
| 03.10.2024 | 108,61 | 111,24 | 107,67 | 109,23 | -5,12% | 6.165.457,00 |
| 02.10.2024 | 116,04 | 116,25 | 112,14 | 115,13 | 4,40% | 11.415.662,00 |
| 01.10.2024 | 105,75 | 110,40 | 104,81 | 110,28 | 4,74% | 5.741.102,00 |
| 30.09.2024 | 109,27 | 111,05 | 104,84 | 105,29 | 0,11% | 10.166.773,00 |
| 27.09.2024 | 104,16 | 107,67 | 103,07 | 105,17 | 2,54% | 8.504.168,00 |
| 26.09.2024 | 101,95 | 104,84 | 100,35 | 102,56 | 9,09% | 13.886.364,00 |
| 25.09.2024 | 92,30 | 95,48 | 91,83 | 94,01 | -0,84% | 4.773.621,00 |
| 24.09.2024 | 92,80 | 94,89 | 91,62 | 94,81 | 7,40% | 7.698.723,00 |
| 23.09.2024 | 87,07 | 89,69 | 87,00 | 88,28 | 2,37% | 2.863.146,00 |
| 20.09.2024 | 87,09 | 87,58 | 86,19 | 86,24 | -0,91% | 1.850.624,00 |
| 19.09.2024 | 87,25 | 87,60 | 86,00 | 87,03 | 2,80% | 2.870.525,00 |
| 18.09.2024 | 85,56 | 85,65 | 84,20 | 84,66 | -0,85% | 1.529.834,00 |
| 17.09.2024 | 85,01 | 86,74 | 84,97 | 85,39 | 1,56% | 1.791.643,00 |
| 16.09.2024 | 84,60 | 85,05 | 83,89 | 84,08 | 0,51% | 1.608.549,00 |
| 13.09.2024 | 83,88 | 84,09 | 83,33 | 83,65 | -0,48% | 1.983.034,00 |
| 12.09.2024 | 83,73 | 84,44 | 83,24 | 84,05 | 0,12% | 1.247.734,00 |
| 11.09.2024 | 82,87 | 84,39 | 82,60 | 83,95 | 2,32% | 1.681.367,00 |
| 10.09.2024 | 82,17 | 82,42 | 80,81 | 82,05 | 0,51% | 1.781.171,00 |
| 09.09.2024 | 80,99 | 82,04 | 80,86 | 81,63 | 0,77% | 1.393.887,00 |
| 06.09.2024 | 82,22 | 82,50 | 81,00 | 81,01 | -2,17% | 2.152.516,00 |
| 05.09.2024 | 82,08 | 83,69 | 82,08 | 82,81 | 0,52% | 1.306.172,00 |
| 04.09.2024 | 82,91 | 83,23 | 82,21 | 82,38 | -1,23% | 1.558.101,00 |
| 03.09.2024 | 82,67 | 83,99 | 82,58 | 83,41 | -1,43% | 1.399.506,00 |
| 30.08.2024 | 85,40 | 85,46 | 84,08 | 84,62 | 0,95% | 1.898.121,00 |
| 29.08.2024 | 83,72 | 84,10 | 83,24 | 83,82 | 1,77% | 1.541.274,00 |
| 28.08.2024 | 84,11 | 84,47 | 81,92 | 82,36 | -2,90% | 2.690.172,00 |
| 27.08.2024 | 86,00 | 86,63 | 84,79 | 84,82 | -1,64% | 1.902.068,00 |
| 26.08.2024 | 85,62 | 87,50 | 85,30 | 86,23 | 0,62% | 3.264.207,00 |
| 23.08.2024 | 84,19 | 86,10 | 84,04 | 85,70 | -0,10% | 3.427.011,00 |
| 22.08.2024 | 87,45 | 88,00 | 84,86 | 85,79 | -4,40% | 6.141.843,00 |
| 21.08.2024 | 88,14 | 89,85 | 87,81 | 89,74 | 2,00% | 3.469.634,00 |
| 20.08.2024 | 89,35 | 89,71 | 87,74 | 87,98 | -2,44% | 2.552.505,00 |
| 19.08.2024 | 89,00 | 90,45 | 88,95 | 90,18 | 1,37% | 2.503.113,00 |
| 16.08.2024 | 86,66 | 89,10 | 86,66 | 88,97 | 3,23% | 4.493.904,00 |
| 15.08.2024 | 84,88 | 86,95 | 84,83 | 86,18 | 2,61% | 2.497.492,00 |
| 14.08.2024 | 85,29 | 86,02 | 83,25 | 83,99 | -2,56% | 3.002.300,00 |
| 13.08.2024 | 85,02 | 86,54 | 84,90 | 86,20 | 1,14% | 1.511.699,00 |
| 12.08.2024 | 84,91 | 86,06 | 84,83 | 85,23 | 0,15% | 1.755.018,00 |
| 09.08.2024 | 85,39 | 85,79 | 84,63 | 85,10 | -1,69% | 1.888.498,00 |
| 08.08.2024 | 83,19 | 86,97 | 82,82 | 86,56 | 5,54% | 3.150.207,00 |
| 07.08.2024 | 83,90 | 84,06 | 81,77 | 82,02 | -1,19% | 2.028.678,00 |
| 06.08.2024 | 81,95 | 83,97 | 81,34 | 83,01 | 0,75% | 2.074.505,00 |
| 05.08.2024 | 80,18 | 82,94 | 79,68 | 82,39 | -2,49% | 3.428.685,00 |
| 02.08.2024 | 85,00 | 85,18 | 82,91 | 84,49 | -2,21% | 3.226.305,00 |
| 01.08.2024 | 88,40 | 88,47 | 86,17 | 86,40 | -2,43% | 4.071.341,00 |
| 31.07.2024 | 89,89 | 90,10 | 88,51 | 88,56 | -0,23% | 2.330.847,00 |
| 30.07.2024 | 89,79 | 89,80 | 88,24 | 88,76 | -1,92% | 2.394.726,00 |
| 29.07.2024 | 88,96 | 90,73 | 88,72 | 90,50 | 1,71% | 2.520.885,00 |
| 26.07.2024 | 87,74 | 89,33 | 87,38 | 88,98 | 1,32% | 2.065.874,00 |
| 25.07.2024 | 88,54 | 89,34 | 87,78 | 87,82 | -1,05% | 2.069.890,00 |
| 24.07.2024 | 89,94 | 90,89 | 88,38 | 88,75 | -1,79% | 2.487.466,00 |
| 23.07.2024 | 90,39 | 90,77 | 89,78 | 90,37 | -2,06% | 2.260.719,00 |
| 22.07.2024 | 92,00 | 92,59 | 90,74 | 92,27 | 2,10% | 2.827.157,00 |
| 19.07.2024 | 90,68 | 90,80 | 89,21 | 90,37 | -0,58% | 2.932.729,00 |
| 18.07.2024 | 90,85 | 92,61 | 90,40 | 90,90 | -0,20% | 3.535.310,00 |
| 17.07.2024 | 92,85 | 92,99 | 90,65 | 91,08 | -2,83% | 4.213.620,00 |
| 16.07.2024 | 92,29 | 94,65 | 91,78 | 93,73 | 0,62% | 4.245.399,00 |
| 15.07.2024 | 95,13 | 95,13 | 91,69 | 93,15 | -5,98% | 7.953.825,00 |
| 12.07.2024 | 103,36 | 104,70 | 98,75 | 99,07 | -1,59% | 8.392.040,00 |
| 11.07.2024 | 100,01 | 104,43 | 99,40 | 100,67 | 2,79% | 10.978.794,00 |
| 10.07.2024 | 98,59 | 101,30 | 96,54 | 97,94 | 2,66% | 13.375.701,00 |
| 09.07.2024 | 88,45 | 96,25 | 87,96 | 95,40 | 8,47% | 11.635.909,00 |
| 08.07.2024 | 88,51 | 88,68 | 86,94 | 87,95 | -1,15% | 2.222.388,00 |
| 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 |