152,890$
-2,93%
Echtzeit-Aktienkurs Baidu Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 30.01.2026 | 156,01 | 157,40 | 152,54 | 153,18 | -2,75% | 2.125.654,00 |
| 29.01.2026 | 158,71 | 161,93 | 153,18 | 157,51 | -0,10% | 2.066.388,00 |
| 28.01.2026 | 160,10 | 160,48 | 156,01 | 157,67 | 0,02% | 1.820.300,00 |
| 27.01.2026 | 159,37 | 161,79 | 157,18 | 157,64 | 1,00% | 2.016.342,00 |
| 26.01.2026 | 158,00 | 159,10 | 155,21 | 156,08 | -3,32% | 3.031.360,00 |
| 23.01.2026 | 163,25 | 163,75 | 160,94 | 161,44 | -0,66% | 2.214.881,00 |
| 22.01.2026 | 164,36 | 165,30 | 160,30 | 162,52 | 0,15% | 3.136.473,00 |
| 21.01.2026 | 158,51 | 163,68 | 158,02 | 162,28 | 8,17% | 5.718.212,00 |
| 20.01.2026 | 150,91 | 155,41 | 149,74 | 150,02 | 0,33% | 3.982.129,00 |
| 16.01.2026 | 148,66 | 149,66 | 145,64 | 149,53 | 0,09% | 3.292.793,00 |
| 15.01.2026 | 150,27 | 151,13 | 147,90 | 149,40 | -0,73% | 3.084.934,00 |
| 14.01.2026 | 150,05 | 154,29 | 149,77 | 150,50 | 0,77% | 5.372.261,00 |
| 13.01.2026 | 147,77 | 150,00 | 145,68 | 149,35 | -1,91% | 3.448.647,00 |
| 12.01.2026 | 148,65 | 153,14 | 147,57 | 152,26 | 6,07% | 4.838.975,00 |
| 09.01.2026 | 142,00 | 144,90 | 141,56 | 143,54 | 1,61% | 3.093.260,00 |
| 08.01.2026 | 144,01 | 144,61 | 140,21 | 141,26 | -3,78% | 3.920.076,00 |
| 07.01.2026 | 146,21 | 149,80 | 144,90 | 146,81 | 0,27% | 3.829.513,00 |
| 06.01.2026 | 149,68 | 151,43 | 146,35 | 146,42 | -2,18% | 3.246.929,00 |
| 05.01.2026 | 144,67 | 150,00 | 143,80 | 149,68 | -0,41% | 5.603.115,00 |
| 02.01.2026 | 144,54 | 151,08 | 143,50 | 150,30 | 15,03% | 11.990.594,00 |
| 31.12.2025 | 132,10 | 132,30 | 129,30 | 130,66 | -1,30% | 2.362.967,00 |
| 30.12.2025 | 132,77 | 135,13 | 132,12 | 132,38 | 4,39% | 5.010.691,00 |
| 29.12.2025 | 121,63 | 127,00 | 121,35 | 126,81 | 1,61% | 2.258.565,00 |
| 26.12.2025 | 123,56 | 124,90 | 123,12 | 124,80 | 1,17% | 1.015.412,00 |
| 24.12.2025 | 123,35 | 124,16 | 122,96 | 123,36 | -0,38% | 477.311,00 |
| 23.12.2025 | 123,23 | 123,89 | 121,80 | 123,83 | -0,47% | 996.499,00 |
| 22.12.2025 | 124,21 | 124,85 | 122,20 | 124,41 | 0,48% | 1.470.063,00 |
| 19.12.2025 | 122,41 | 125,37 | 122,36 | 123,82 | 2,76% | 2.340.254,00 |
| 18.12.2025 | 121,63 | 122,04 | 120,05 | 120,49 | 0,83% | 1.626.406,00 |
| 17.12.2025 | 122,50 | 123,16 | 119,43 | 119,50 | 0,16% | 2.432.698,00 |
| 16.12.2025 | 119,50 | 119,81 | 118,02 | 119,31 | 0,40% | 1.734.049,00 |
| 15.12.2025 | 121,88 | 122,42 | 118,15 | 118,83 | -4,94% | 2.934.958,00 |
| 12.12.2025 | 129,01 | 129,14 | 124,63 | 125,01 | -2,57% | 3.146.774,00 |
| 11.12.2025 | 126,88 | 128,92 | 126,22 | 128,31 | 1,78% | 2.182.602,00 |
| 10.12.2025 | 126,30 | 126,71 | 124,67 | 126,07 | 1,72% | 1.685.672,00 |
| 09.12.2025 | 125,59 | 127,24 | 123,48 | 123,94 | -4,71% | 5.333.332,00 |
| 08.12.2025 | 129,00 | 131,24 | 128,53 | 130,06 | 3,50% | 4.042.046,00 |
| 05.12.2025 | 125,80 | 126,88 | 122,63 | 125,66 | 5,85% | 5.079.257,00 |
| 04.12.2025 | 118,69 | 119,77 | 117,47 | 118,72 | 1,23% | 1.365.073,00 |
| 03.12.2025 | 117,23 | 118,30 | 116,96 | 117,28 | -1,44% | 1.126.665,00 |
| 02.12.2025 | 118,36 | 119,15 | 116,90 | 118,99 | -0,60% | 1.303.225,00 |
| 01.12.2025 | 118,13 | 120,20 | 117,27 | 119,71 | 2,41% | 2.310.102,00 |
| 28.11.2025 | 117,00 | 118,20 | 116,78 | 116,89 | 0,47% | 1.161.157,00 |
| 26.11.2025 | 117,50 | 118,40 | 113,60 | 116,34 | -1,31% | 2.789.339,00 |
| 25.11.2025 | 120,39 | 120,43 | 117,50 | 117,88 | -1,12% | 2.529.970,00 |
| 24.11.2025 | 115,89 | 120,00 | 115,43 | 119,21 | 7,44% | 4.363.733,00 |
| 21.11.2025 | 109,23 | 112,99 | 108,98 | 110,95 | 0,45% | 2.758.078,00 |
| 20.11.2025 | 116,96 | 117,37 | 110,30 | 110,45 | -4,36% | 4.815.111,00 |
| 19.11.2025 | 115,07 | 116,51 | 113,23 | 115,49 | -1,41% | 3.033.729,00 |
| 18.11.2025 | 109,40 | 118,06 | 108,01 | 117,14 | 2,66% | 6.758.902,00 |
| 17.11.2025 | 116,57 | 118,25 | 113,98 | 114,11 | -1,63% | 3.722.417,00 |
| 14.11.2025 | 117,87 | 120,29 | 115,34 | 116,00 | -3,85% | 5.102.001,00 |
| 13.11.2025 | 127,53 | 127,90 | 119,33 | 120,65 | -6,43% | 5.969.506,00 |
| 12.11.2025 | 129,38 | 129,58 | 126,83 | 128,94 | -2,28% | 2.745.190,00 |
| 11.11.2025 | 133,02 | 133,51 | 130,31 | 131,95 | -0,28% | 3.308.418,00 |
| 10.11.2025 | 130,02 | 132,55 | 129,02 | 132,32 | 5,05% | 4.209.285,00 |
| 07.11.2025 | 125,86 | 126,61 | 124,26 | 125,96 | -0,85% | 3.048.571,00 |
| 06.11.2025 | 127,28 | 130,95 | 125,90 | 127,04 | 3,01% | 5.190.178,00 |
| 05.11.2025 | 125,12 | 125,12 | 123,04 | 123,33 | -1,33% | 3.634.491,00 |
| 04.11.2025 | 123,02 | 128,00 | 122,00 | 124,99 | 3,10% | 5.695.997,00 |
| 03.11.2025 | 121,41 | 121,86 | 120,40 | 121,23 | 0,30% | 1.819.820,00 |
| 31.10.2025 | 121,04 | 122,59 | 120,03 | 120,87 | -0,77% | 2.671.585,00 |
| 30.10.2025 | 122,95 | 124,04 | 121,60 | 121,81 | -4,54% | 3.231.744,00 |
| 29.10.2025 | 128,55 | 129,10 | 125,09 | 127,60 | 0,62% | 3.161.470,00 |
| 28.10.2025 | 126,62 | 127,88 | 125,89 | 126,82 | -1,43% | 2.315.870,00 |
| 27.10.2025 | 129,17 | 130,03 | 128,14 | 128,66 | 4,81% | 4.993.371,00 |
| 24.10.2025 | 122,44 | 123,25 | 121,58 | 122,76 | 1,89% | 2.826.720,00 |
| 23.10.2025 | 120,15 | 121,71 | 119,02 | 120,48 | 2,95% | 3.630.446,00 |
| 22.10.2025 | 118,87 | 120,93 | 116,43 | 117,03 | -1,77% | 3.870.483,00 |
| 21.10.2025 | 120,19 | 120,50 | 117,61 | 119,14 | -2,44% | 2.708.919,00 |
| 20.10.2025 | 120,60 | 123,35 | 119,31 | 122,12 | 1,76% | 5.270.831,00 |
| 17.10.2025 | 117,80 | 120,74 | 117,73 | 120,01 | -0,73% | 3.877.494,00 |
| 16.10.2025 | 121,16 | 122,83 | 120,04 | 120,89 | -0,57% | 2.628.209,00 |
| 15.10.2025 | 123,48 | 123,73 | 120,48 | 121,58 | 1,37% | 4.206.894,00 |
| 14.10.2025 | 120,16 | 121,90 | 119,10 | 119,94 | -4,60% | 7.584.691,00 |
| 13.10.2025 | 126,59 | 128,20 | 123,42 | 125,72 | 3,31% | 5.022.724,00 |
| 10.10.2025 | 128,98 | 131,05 | 120,31 | 121,69 | -8,09% | 9.779.647,00 |
| 09.10.2025 | 136,24 | 136,24 | 130,80 | 132,40 | -3,99% | 4.507.107,00 |
| 08.10.2025 | 138,18 | 139,05 | 136,41 | 137,90 | -0,75% | 3.343.381,00 |
| 07.10.2025 | 145,28 | 146,50 | 138,63 | 138,94 | -4,12% | 4.027.731,00 |
| 06.10.2025 | 142,72 | 149,51 | 141,47 | 144,91 | 2,07% | 5.884.818,00 |
| 03.10.2025 | 141,75 | 144,43 | 141,34 | 141,97 | 1,24% | 663.146,00 |
| 02.10.2025 | 143,51 | 145,20 | 139,13 | 140,23 | 2,03% | 7.675.202,00 |
| 01.10.2025 | 131,75 | 137,69 | 131,70 | 137,44 | 4,30% | 3.913.846,00 |
| 30.09.2025 | 136,37 | 137,85 | 130,03 | 131,77 | -2,29% | 5.475.810,00 |
| 29.09.2025 | 134,98 | 135,83 | 133,04 | 134,86 | 2,68% | 3.750.264,00 |
| 26.09.2025 | 132,91 | 133,16 | 130,90 | 131,34 | -3,00% | 3.769.509,00 |
| 25.09.2025 | 133,49 | 136,50 | 131,10 | 135,40 | 1,87% | 5.322.957,00 |
| 24.09.2025 | 130,39 | 139,27 | 129,30 | 132,92 | 5,85% | 11.980.497,00 |
| 23.09.2025 | 132,41 | 132,41 | 124,90 | 125,57 | -8,09% | 11.389.053,00 |
| 22.09.2025 | 139,27 | 141,60 | 136,59 | 136,63 | 0,95% | 6.727.903,00 |
| 19.09.2025 | 136,77 | 138,18 | 134,86 | 135,35 | 0,07% | 7.664.873,00 |
| 18.09.2025 | 133,62 | 137,08 | 132,00 | 135,25 | -1,87% | 9.175.501,00 |
| 17.09.2025 | 133,85 | 138,00 | 130,68 | 137,83 | 11,34% | 19.442.260,00 |
| 16.09.2025 | 117,02 | 124,79 | 116,86 | 123,79 | 7,81% | 11.762.505,00 |
| 15.09.2025 | 114,94 | 115,59 | 113,69 | 114,82 | 0,03% | 4.278.487,00 |
| 12.09.2025 | 116,10 | 116,91 | 113,03 | 114,78 | 2,65% | 10.571.889,00 |
| 11.09.2025 | 109,89 | 112,78 | 109,50 | 111,82 | 3,92% | 8.221.120,00 |
| 10.09.2025 | 110,88 | 111,14 | 106,81 | 107,60 | -0,80% | 4.710.966,00 |
| 09.09.2025 | 109,05 | 110,55 | 107,76 | 108,47 | -0,17% | 5.395.638,00 |