86,130$
-1,98%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.08.2025 | 86,66 | 87,13 | 85,63 | 86,13 | -1,98% | 2.619.915,00 |
| 31.07.2025 | 86,15 | 88,27 | 85,86 | 87,87 | 2,25% | 4.043.348,00 |
| 30.07.2025 | 86,76 | 87,09 | 85,47 | 85,94 | -0,99% | 2.504.290,00 |
| 29.07.2025 | 88,96 | 89,09 | 86,54 | 86,80 | -2,91% | 4.401.903,00 |
| 28.07.2025 | 90,59 | 91,35 | 89,03 | 89,40 | -1,54% | 2.826.847,00 |
| 25.07.2025 | 91,50 | 91,50 | 89,96 | 90,80 | -0,21% | 1.726.624,00 |
| 24.07.2025 | 92,03 | 92,16 | 90,88 | 90,99 | -2,25% | 3.911.495,00 |
| 23.07.2025 | 94,42 | 94,50 | 91,65 | 93,08 | 0,68% | 4.751.059,00 |
| 22.07.2025 | 90,12 | 93,37 | 89,40 | 92,45 | 4,10% | 6.875.885,00 |
| 21.07.2025 | 88,18 | 90,35 | 87,55 | 88,81 | 1,14% | 4.105.454,00 |
| 18.07.2025 | 88,34 | 90,20 | 87,74 | 87,81 | 0,34% | 5.779.680,00 |
| 17.07.2025 | 86,58 | 87,72 | 86,47 | 87,51 | 1,38% | 4.319.079,00 |
| 16.07.2025 | 89,23 | 89,35 | 86,01 | 86,32 | -7,48% | 13.604.441,00 |
| 15.07.2025 | 90,40 | 94,32 | 90,21 | 93,30 | 8,65% | 11.891.298,00 |
| 14.07.2025 | 85,45 | 86,18 | 85,17 | 85,87 | -1,22% | 2.483.724,00 |
| 11.07.2025 | 88,07 | 88,38 | 86,66 | 86,93 | -1,71% | 2.451.782,00 |
| 10.07.2025 | 88,69 | 88,73 | 87,65 | 88,44 | -0,25% | 1.712.939,00 |
| 09.07.2025 | 89,59 | 89,59 | 88,11 | 88,66 | -1,79% | 2.297.476,00 |
| 08.07.2025 | 90,85 | 91,25 | 90,10 | 90,28 | 0,55% | 2.041.917,00 |
| 07.07.2025 | 87,40 | 91,13 | 87,23 | 89,79 | 3,98% | 6.779.000,00 |
| 03.07.2025 | 86,33 | 86,89 | 86,01 | 86,35 | -0,10% | 1.167.623,00 |
| 02.07.2025 | 85,98 | 86,47 | 84,82 | 86,44 | 0,46% | 1.693.218,00 |
| 01.07.2025 | 85,68 | 86,85 | 85,42 | 86,04 | 0,33% | 1.624.944,00 |
| 30.06.2025 | 85,48 | 85,94 | 84,81 | 85,76 | -0,43% | 1.808.497,00 |
| 27.06.2025 | 85,82 | 86,17 | 85,30 | 86,13 | -0,38% | 1.544.267,00 |
| 26.06.2025 | 86,87 | 87,20 | 86,38 | 86,46 | -0,22% | 1.742.112,00 |
| 25.06.2025 | 87,00 | 87,10 | 86,37 | 86,65 | -0,03% | 1.356.415,00 |
| 24.06.2025 | 85,51 | 87,22 | 85,36 | 86,68 | 2,91% | 2.531.417,00 |
| 23.06.2025 | 83,51 | 84,25 | 83,30 | 84,23 | 0,73% | 3.230.985,00 |
| 20.06.2025 | 84,68 | 84,70 | 83,40 | 83,62 | -1,09% | 2.223.245,00 |
| 18.06.2025 | 84,73 | 85,28 | 84,20 | 84,54 | -1,71% | 1.674.137,00 |
| 17.06.2025 | 86,80 | 86,86 | 85,95 | 86,01 | -1,42% | 1.552.814,00 |
| 16.06.2025 | 87,02 | 88,37 | 87,00 | 87,25 | 1,45% | 2.205.910,00 |
| 13.06.2025 | 85,89 | 86,84 | 85,58 | 86,00 | -2,06% | 2.414.872,00 |
| 12.06.2025 | 87,18 | 88,11 | 86,78 | 87,81 | 0,30% | 1.757.947,00 |
| 11.06.2025 | 88,25 | 88,91 | 87,35 | 87,55 | 0,07% | 1.891.293,00 |
| 10.06.2025 | 87,74 | 88,17 | 87,24 | 87,49 | -1,32% | 2.407.093,00 |
| 09.06.2025 | 87,46 | 89,05 | 87,43 | 88,66 | 3,32% | 3.376.320,00 |
| 06.06.2025 | 85,50 | 86,01 | 84,66 | 85,81 | -0,05% | 1.730.412,00 |
| 05.06.2025 | 85,60 | 86,83 | 84,80 | 85,85 | 1,13% | 3.252.092,00 |
| 04.06.2025 | 84,47 | 85,41 | 84,10 | 84,89 | 1,36% | 2.167.180,00 |
| 03.06.2025 | 83,48 | 84,29 | 83,26 | 83,75 | 0,83% | 2.364.024,00 |
| 02.06.2025 | 82,99 | 83,53 | 82,39 | 83,06 | 1,42% | 2.930.144,00 |
| 30.05.2025 | 82,85 | 82,90 | 81,17 | 81,90 | -2,95% | 4.356.120,00 |
| 29.05.2025 | 85,16 | 85,26 | 83,96 | 84,39 | 1,44% | 3.211.932,00 |
| 28.05.2025 | 83,76 | 84,57 | 83,15 | 83,19 | -0,87% | 2.879.112,00 |
| 27.05.2025 | 83,31 | 84,67 | 83,20 | 83,92 | 0,13% | 2.982.146,00 |
| 23.05.2025 | 83,70 | 84,42 | 83,18 | 83,81 | -0,31% | 3.260.369,00 |
| 22.05.2025 | 84,56 | 84,96 | 83,48 | 84,07 | -1,65% | 4.400.775,00 |
| 21.05.2025 | 90,95 | 95,15 | 85,20 | 85,48 | -4,32% | 16.638.040,00 |
| 20.05.2025 | 89,41 | 89,95 | 89,04 | 89,34 | 0,10% | 2.850.966,00 |
| 19.05.2025 | 87,70 | 89,42 | 87,61 | 89,25 | -0,10% | 1.751.445,00 |
| 16.05.2025 | 89,86 | 90,30 | 89,21 | 89,34 | 0,17% | 2.278.263,00 |
| 15.05.2025 | 90,38 | 90,49 | 88,49 | 89,19 | -3,58% | 5.127.352,00 |
| 14.05.2025 | 93,96 | 94,10 | 92,23 | 92,50 | 1,55% | 3.768.680,00 |
| 13.05.2025 | 90,34 | 92,11 | 89,59 | 91,09 | -0,20% | 2.323.170,00 |
| 12.05.2025 | 90,61 | 91,94 | 89,63 | 91,27 | 5,08% | 3.909.370,00 |
| 09.05.2025 | 87,75 | 88,51 | 86,68 | 86,86 | -0,90% | 2.055.986,00 |
| 08.05.2025 | 87,37 | 88,28 | 86,56 | 87,65 | 1,10% | 2.570.485,00 |
| 07.05.2025 | 90,08 | 90,08 | 85,88 | 86,70 | -4,97% | 5.211.857,00 |
| 06.05.2025 | 90,70 | 92,22 | 90,46 | 91,23 | 1,07% | 3.014.569,00 |
| 05.05.2025 | 88,96 | 90,97 | 88,84 | 90,26 | 0,33% | 1.475.137,00 |
| 02.05.2025 | 90,74 | 90,86 | 89,50 | 89,96 | 2,33% | 2.233.177,00 |
| 01.05.2025 | 88,59 | 88,66 | 87,69 | 87,91 | 0,10% | 979.948,00 |
| 30.04.2025 | 88,22 | 88,32 | 86,84 | 87,82 | -1,83% | 2.111.130,00 |
| 29.04.2025 | 89,47 | 89,96 | 89,03 | 89,46 | -1,01% | 1.554.328,00 |
| 28.04.2025 | 89,77 | 90,67 | 89,24 | 90,37 | -0,41% | 1.783.472,00 |
| 25.04.2025 | 90,26 | 91,68 | 89,60 | 90,74 | 1,39% | 2.983.483,00 |
| 24.04.2025 | 87,24 | 90,00 | 87,12 | 89,50 | 2,27% | 1.990.237,00 |
| 23.04.2025 | 87,44 | 89,19 | 87,00 | 87,51 | 2,88% | 2.850.189,00 |
| 22.04.2025 | 83,95 | 86,06 | 83,81 | 85,06 | 2,51% | 2.614.882,00 |
| 21.04.2025 | 82,55 | 83,10 | 82,00 | 82,98 | 0,47% | 2.273.708,00 |
| 17.04.2025 | 84,40 | 84,68 | 82,34 | 82,59 | 0,11% | 2.295.322,00 |
| 16.04.2025 | 82,75 | 83,71 | 81,81 | 82,50 | -2,42% | 2.629.023,00 |
| 15.04.2025 | 84,30 | 85,00 | 83,82 | 84,55 | -0,81% | 2.455.052,00 |
| 14.04.2025 | 84,51 | 86,73 | 84,27 | 85,24 | 3,03% | 4.863.575,00 |
| 11.04.2025 | 79,28 | 83,18 | 79,13 | 82,73 | 5,43% | 7.354.669,00 |
| 10.04.2025 | 82,18 | 82,33 | 77,61 | 78,47 | -2,63% | 6.863.439,00 |
| 09.04.2025 | 75,10 | 81,26 | 74,71 | 80,59 | 4,85% | 11.789.501,00 |
| 08.04.2025 | 81,72 | 81,92 | 75,55 | 76,86 | -3,64% | 8.241.315,00 |
| 07.04.2025 | 78,37 | 83,90 | 77,40 | 79,76 | -3,24% | 13.085.833,00 |
| 04.04.2025 | 82,80 | 84,59 | 78,71 | 82,43 | -8,21% | 11.824.366,00 |
| 03.04.2025 | 89,05 | 90,98 | 88,30 | 89,80 | -2,32% | 4.323.134,00 |
| 02.04.2025 | 91,89 | 92,71 | 91,13 | 91,93 | 0,33% | 2.314.585,00 |
| 01.04.2025 | 91,10 | 92,16 | 90,75 | 91,63 | -0,43% | 2.086.948,00 |
| 31.03.2025 | 91,42 | 92,17 | 90,07 | 92,03 | -1,44% | 3.549.457,00 |
| 28.03.2025 | 95,22 | 95,59 | 92,76 | 93,37 | -5,13% | 6.557.031,00 |
| 27.03.2025 | 97,78 | 99,49 | 97,46 | 98,42 | 0,94% | 3.708.144,00 |
| 26.03.2025 | 95,85 | 99,23 | 95,70 | 97,50 | 2,22% | 5.077.416,00 |
| 25.03.2025 | 95,93 | 97,79 | 95,15 | 95,38 | -0,51% | 4.024.111,00 |
| 24.03.2025 | 95,10 | 96,08 | 94,28 | 95,87 | 1,41% | 3.206.140,00 |
| 21.03.2025 | 93,65 | 95,46 | 93,10 | 94,54 | 0,29% | 3.773.736,00 |
| 20.03.2025 | 94,83 | 95,79 | 93,93 | 94,27 | -4,04% | 6.500.246,00 |
| 19.03.2025 | 101,34 | 101,58 | 97,52 | 98,24 | -4,17% | 8.070.484,00 |
| 18.03.2025 | 104,20 | 105,19 | 101,79 | 102,51 | 0,23% | 10.918.500,00 |
| 17.03.2025 | 95,40 | 103,11 | 95,36 | 102,27 | 9,01% | 14.304.692,00 |
| 14.03.2025 | 95,15 | 95,61 | 93,27 | 93,82 | -0,47% | 3.732.434,00 |
| 13.03.2025 | 93,78 | 96,30 | 93,32 | 94,26 | 2,01% | 5.886.101,00 |
| 12.03.2025 | 92,80 | 93,51 | 89,89 | 92,40 | -2,19% | 4.330.142,00 |
| 11.03.2025 | 94,60 | 97,19 | 93,13 | 94,47 | 2,03% | 3.568.181,00 |