Börse:
202,250€
1,33%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
202,000€
Ask:
202,500€
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 204,50 | 205,25 | 200,75 | 202,25 | 1,33% | 58.387,00 |
| 14.01.2021 | 198,00 | 202,50 | 197,60 | 199,60 | 3,10% | 90.693,00 |
| 13.01.2021 | 188,00 | 197,40 | 186,00 | 193,60 | 4,54% | 55.788,00 |
| 12.01.2021 | 186,80 | 188,80 | 184,40 | 185,20 | -1,07% | 48.349,00 |
| 11.01.2021 | 190,00 | 190,40 | 186,00 | 187,20 | -3,01% | 74.293,00 |
| 08.01.2021 | 187,00 | 194,80 | 185,00 | 193,00 | 4,55% | 131.723,00 |
| 07.01.2021 | 184,40 | 187,60 | 179,40 | 184,60 | 0,00% | 140.544,00 |
| 06.01.2021 | 193,60 | 194,20 | 183,40 | 184,60 | -5,53% | 86.310,00 |
| 05.01.2021 | 186,00 | 195,80 | 184,80 | 195,40 | 4,94% | 100.536,00 |
| 04.01.2021 | 193,00 | 193,00 | 183,20 | 186,20 | -5,86% | 271.691,00 |
| 30.12.2020 | 196,60 | 200,50 | 196,60 | 197,80 | 2,38% | 89.103,00 |
| 29.12.2020 | 187,40 | 195,40 | 186,40 | 193,20 | 5,92% | 188.767,00 |
| 28.12.2020 | 173,00 | 184,20 | 171,00 | 182,40 | -13,35% | 600.392,00 |
| 23.12.2020 | 210,00 | 211,50 | 206,50 | 210,50 | 0,00% | 54.660,00 |
| 22.12.2020 | 210,00 | 212,50 | 209,00 | 210,50 | -1,17% | 42.599,00 |
| 21.12.2020 | 213,50 | 213,50 | 207,00 | 213,00 | 0,24% | 58.210,00 |
| 18.12.2020 | 215,00 | 216,00 | 211,50 | 212,50 | -1,85% | 42.594,00 |
| 17.12.2020 | 217,00 | 218,00 | 212,00 | 216,50 | 0,46% | 39.689,00 |
| 16.12.2020 | 212,50 | 216,50 | 210,00 | 215,50 | 2,38% | 42.304,00 |
| 15.12.2020 | 210,00 | 212,50 | 207,00 | 210,50 | -0,47% | 63.166,00 |
| 14.12.2020 | 215,00 | 216,00 | 211,00 | 211,50 | -3,42% | 70.203,00 |
| 11.12.2020 | 219,50 | 220,00 | 216,00 | 219,00 | 0,23% | 24.749,00 |
| 10.12.2020 | 218,50 | 220,00 | 215,50 | 218,50 | -0,23% | 34.372,00 |
| 09.12.2020 | 221,50 | 222,50 | 217,50 | 219,00 | -0,45% | 33.451,00 |
| 08.12.2020 | 219,00 | 221,50 | 217,50 | 220,00 | 0,69% | 27.490,00 |
| 07.12.2020 | 220,50 | 221,00 | 216,00 | 218,50 | -1,13% | 38.495,00 |
| 04.12.2020 | 223,50 | 225,00 | 219,00 | 221,00 | 0,45% | 27.843,00 |
| 03.12.2020 | 220,00 | 221,00 | 216,50 | 220,00 | 1,62% | 36.023,00 |
| 02.12.2020 | 218,00 | 219,50 | 215,00 | 216,50 | -1,14% | 43.735,00 |
| 01.12.2020 | 223,00 | 223,00 | 217,50 | 219,00 | -0,90% | 62.386,00 |
| 30.11.2020 | 227,00 | 227,50 | 220,00 | 221,00 | -4,74% | 87.337,00 |
| 27.11.2020 | 235,00 | 235,50 | 230,50 | 232,00 | -1,28% | 29.726,00 |
| 26.11.2020 | 233,50 | 236,50 | 232,00 | 235,00 | 1,08% | 32.775,00 |
| 25.11.2020 | 234,00 | 234,50 | 229,50 | 232,50 | -1,48% | 39.968,00 |
| 24.11.2020 | 235,00 | 236,00 | 230,50 | 236,00 | 3,06% | 79.595,00 |
| 23.11.2020 | 234,00 | 235,00 | 225,50 | 229,00 | 0,00% | 101.973,00 |
| 20.11.2020 | 222,00 | 229,50 | 220,00 | 229,00 | 4,33% | 92.292,00 |
| 19.11.2020 | 216,00 | 221,00 | 213,00 | 219,50 | 1,39% | 63.042,00 |
| 18.11.2020 | 218,50 | 219,00 | 213,00 | 216,50 | -0,23% | 91.279,00 |
| 17.11.2020 | 219,00 | 220,00 | 215,50 | 217,00 | -0,69% | 72.916,00 |
| 16.11.2020 | 225,00 | 225,50 | 217,50 | 218,50 | -0,91% | 135.202,00 |
| 13.11.2020 | 225,50 | 227,00 | 217,00 | 220,50 | -1,78% | 109.927,00 |
| 12.11.2020 | 224,00 | 231,50 | 222,50 | 224,50 | -0,66% | 120.994,00 |
| 11.11.2020 | 225,50 | 231,50 | 217,00 | 226,00 | 0,00% | 230.994,00 |
| 10.11.2020 | 242,50 | 245,00 | 223,50 | 226,00 | -8,32% | 161.479,00 |
| 09.11.2020 | 256,00 | 258,00 | 245,00 | 246,50 | -2,57% | 93.746,00 |
| 06.11.2020 | 248,50 | 253,50 | 240,50 | 253,00 | 3,69% | 63.977,00 |
| 05.11.2020 | 258,50 | 262,00 | 236,50 | 244,00 | -3,37% | 147.558,00 |
| 04.11.2020 | 250,50 | 255,50 | 244,00 | 252,50 | 3,27% | 85.407,00 |
| 03.11.2020 | 267,00 | 269,50 | 239,50 | 244,50 | -8,60% | 147.844,00 |
| 02.11.2020 | 264,50 | 269,00 | 263,00 | 267,50 | 1,90% | 45.797,00 |
| 30.10.2020 | 263,00 | 266,00 | 257,00 | 262,50 | -1,69% | 30.526,00 |
| 29.10.2020 | 266,00 | 271,00 | 264,00 | 267,00 | 1,52% | 30.213,00 |
| 28.10.2020 | 269,50 | 270,50 | 260,00 | 263,00 | -1,87% | 42.905,00 |
| 27.10.2020 | 260,50 | 270,50 | 259,00 | 268,00 | 3,47% | 37.534,00 |
| 26.10.2020 | 263,00 | 267,00 | 256,00 | 259,00 | -0,77% | 36.124,00 |
| 23.10.2020 | 261,00 | 262,00 | 257,00 | 261,00 | 0,58% | 15.837,00 |
| 22.10.2020 | 261,00 | 263,50 | 257,00 | 259,50 | -0,19% | 21.796,00 |
| 21.10.2020 | 262,50 | 264,50 | 259,00 | 260,00 | -1,14% | 17.288,00 |
| 20.10.2020 | 261,50 | 264,00 | 259,50 | 263,00 | 1,54% | 24.236,00 |
| 19.10.2020 | 264,00 | 266,50 | 257,50 | 259,00 | -1,15% | 49.002,00 |
| 16.10.2020 | 256,50 | 265,00 | 256,00 | 262,00 | 2,34% | 31.387,00 |
| 15.10.2020 | 254,50 | 256,50 | 248,00 | 256,00 | -0,19% | 55.174,00 |
| 14.10.2020 | 261,50 | 264,00 | 256,00 | 256,50 | -2,66% | 24.964,00 |
| 13.10.2020 | 264,00 | 264,00 | 257,50 | 263,50 | 1,54% | 37.228,00 |
| 12.10.2020 | 255,50 | 262,50 | 255,00 | 259,50 | 2,17% | 33.029,00 |
| 09.10.2020 | 255,50 | 256,50 | 250,00 | 254,00 | -0,78% | 21.941,00 |
| 08.10.2020 | 253,00 | 257,50 | 251,50 | 256,00 | 1,39% | 21.426,00 |
| 07.10.2020 | 252,00 | 254,50 | 249,00 | 252,50 | 1,00% | 19.815,00 |
| 06.10.2020 | 246,00 | 252,50 | 244,00 | 250,00 | 2,04% | 23.173,00 |
| 05.10.2020 | 248,00 | 249,50 | 242,00 | 245,00 | -0,61% | 21.463,00 |
| 02.10.2020 | 245,00 | 249,00 | 239,00 | 246,50 | -0,20% | 17.446,00 |
| 01.10.2020 | 252,00 | 253,50 | 245,00 | 247,00 | -1,59% | 32.660,00 |
| 30.09.2020 | 240,00 | 252,00 | 239,50 | 251,00 | 6,36% | 34.215,00 |
| 29.09.2020 | 238,00 | 238,00 | 235,00 | 236,00 | -0,21% | 11.393,00 |
| 28.09.2020 | 235,00 | 238,50 | 233,00 | 236,50 | 1,28% | 18.383,00 |
| 25.09.2020 | 229,00 | 233,50 | 227,50 | 233,50 | 1,30% | 11.356,00 |
| 24.09.2020 | 233,50 | 233,50 | 230,00 | 230,50 | -1,50% | 11.199,00 |
| 23.09.2020 | 236,50 | 237,50 | 233,00 | 234,00 | -0,64% | 11.474,00 |
| 22.09.2020 | 233,50 | 236,00 | 231,00 | 235,50 | 1,07% | 13.361,00 |
| 21.09.2020 | 233,00 | 233,00 | 226,50 | 233,00 | 1,08% | 21.188,00 |
| 18.09.2020 | 233,50 | 235,00 | 228,00 | 230,50 | -0,65% | 11.118,00 |
| 17.09.2020 | 236,00 | 237,50 | 230,50 | 232,00 | -1,69% | 14.096,00 |
| 16.09.2020 | 236,00 | 239,50 | 236,00 | 236,00 | 0,64% | 14.047,00 |
| 15.09.2020 | 233,50 | 235,00 | 232,00 | 234,50 | 1,74% | 12.401,00 |
| 14.09.2020 | 234,50 | 235,00 | 229,50 | 230,50 | 0,44% | 10.937,00 |
| 11.09.2020 | 231,00 | 232,00 | 227,00 | 229,50 | 1,10% | 11.532,00 |
| 10.09.2020 | 232,50 | 232,50 | 226,00 | 227,00 | -2,58% | 15.676,00 |
| 09.09.2020 | 231,00 | 234,00 | 229,00 | 233,00 | 1,75% | 20.552,00 |
| 08.09.2020 | 236,00 | 238,50 | 226,00 | 229,00 | -4,38% | 23.904,00 |
| 07.09.2020 | 237,00 | 239,50 | 231,50 | 239,50 | 0,42% | 19.810,00 |
| 04.09.2020 | 237,00 | 240,50 | 227,00 | 238,50 | 0,00% | 38.255,00 |
| 03.09.2020 | 250,00 | 250,50 | 235,00 | 238,50 | -4,79% | 45.989,00 |
| 02.09.2020 | 250,50 | 254,00 | 245,00 | 250,50 | 0,40% | 35.129,00 |
| 01.09.2020 | 243,00 | 249,50 | 240,50 | 249,50 | 3,53% | 34.700,00 |
| 31.08.2020 | 247,00 | 247,00 | 237,00 | 241,00 | -1,03% | 39.109,00 |
| 28.08.2020 | 242,50 | 244,00 | 238,50 | 243,50 | 1,46% | 18.771,00 |
| 27.08.2020 | 248,00 | 248,00 | 239,00 | 240,00 | -2,64% | 30.616,00 |
| 26.08.2020 | 244,50 | 248,00 | 240,50 | 246,50 | 1,65% | 36.682,00 |
| 25.08.2020 | 235,00 | 245,00 | 233,00 | 242,50 | 3,41% | 54.541,00 |