Börse:
213,500€
-0,70%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
213,000€
Ask:
214,000€
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 28.01.2021 | 215,25 | 215,25 | 208,25 | 213,75 | -0,58% | 4.967,00 |
| 27.01.2021 | 219,75 | 221,25 | 214,75 | 215,00 | -1,60% | 4.214,00 |
| 26.01.2021 | 215,25 | 218,75 | 214,50 | 218,50 | 1,39% | 2.134,00 |
| 25.01.2021 | 219,00 | 219,25 | 212,75 | 215,50 | 1,29% | 3.406,00 |
| 22.01.2021 | 211,50 | 214,00 | 209,25 | 212,75 | -0,35% | 2.172,00 |
| 21.01.2021 | 219,00 | 219,75 | 212,50 | 213,50 | -2,62% | 8.043,00 |
| 20.01.2021 | 223,25 | 224,50 | 217,50 | 219,25 | 5,54% | 11.198,00 |
| 19.01.2021 | 206,25 | 208,75 | 203,75 | 207,75 | 0,12% | 1.013,00 |
| 18.01.2021 | 205,00 | 207,75 | 204,50 | 207,50 | 2,98% | 2.446,00 |
| 15.01.2021 | 204,50 | 205,00 | 200,50 | 201,50 | 0,90% | 7.384,00 |
| 14.01.2021 | 198,10 | 202,75 | 197,80 | 199,70 | 3,15% | 13.397,00 |
| 13.01.2021 | 187,20 | 197,80 | 186,10 | 193,60 | 4,71% | 2.687,00 |
| 12.01.2021 | 186,30 | 188,90 | 184,50 | 184,90 | -1,18% | 2.950,00 |
| 11.01.2021 | 189,50 | 190,40 | 185,60 | 187,10 | -3,16% | 10.852,00 |
| 08.01.2021 | 186,50 | 194,80 | 184,70 | 193,20 | 4,43% | 9.750,00 |
| 07.01.2021 | 187,30 | 187,40 | 179,60 | 185,00 | 0,05% | 12.306,00 |
| 06.01.2021 | 193,70 | 194,00 | 183,30 | 184,90 | -5,57% | 5.851,00 |
| 05.01.2021 | 185,50 | 196,00 | 185,10 | 195,80 | 5,16% | 5.049,00 |
| 04.01.2021 | 192,80 | 192,80 | 183,20 | 186,20 | -5,86% | 13.529,00 |
| 30.12.2020 | 197,40 | 200,25 | 197,30 | 197,80 | 2,54% | 4.337,00 |
| 29.12.2020 | 188,40 | 195,10 | 186,60 | 192,90 | 5,81% | 10.081,00 |
| 28.12.2020 | 174,00 | 183,80 | 171,00 | 182,30 | -13,29% | 26.175,00 |
| 23.12.2020 | 210,25 | 211,50 | 206,75 | 210,25 | -0,12% | 4.207,00 |
| 22.12.2020 | 0,00 | 212,25 | 0,00 | 210,50 | -0,94% | 3.252,00 |
| 21.12.2020 | 213,50 | 213,50 | 207,75 | 212,50 | 0,12% | 3.019,00 |
| 18.12.2020 | 215,00 | 216,25 | 211,75 | 212,25 | -1,74% | 2.507,00 |
| 17.12.2020 | 216,00 | 217,50 | 213,00 | 216,00 | 0,70% | 3.886,00 |
| 16.12.2020 | 212,50 | 216,50 | 210,50 | 214,50 | 2,14% | 2.674,00 |
| 15.12.2020 | 210,00 | 212,00 | 207,50 | 210,00 | -0,71% | 5.246,00 |
| 14.12.2020 | 215,00 | 216,00 | 211,50 | 211,50 | -3,20% | 4.153,00 |
| 11.12.2020 | 219,50 | 219,50 | 216,50 | 218,50 | 0,00% | 915,00 |
| 10.12.2020 | 217,50 | 219,00 | 216,50 | 218,50 | 0,23% | 2.058,00 |
| 09.12.2020 | 221,00 | 221,50 | 218,00 | 218,00 | -1,13% | 2.105,00 |
| 08.12.2020 | 217,50 | 220,50 | 217,50 | 220,50 | 1,38% | 3.843,00 |
| 07.12.2020 | 220,50 | 221,00 | 216,00 | 217,50 | -0,91% | 2.753,00 |
| 04.12.2020 | 222,50 | 224,00 | 219,50 | 219,50 | -0,45% | 1.344,00 |
| 03.12.2020 | 219,50 | 221,00 | 216,50 | 220,50 | 2,08% | 1.298,00 |
| 02.12.2020 | 218,00 | 219,50 | 216,00 | 216,00 | -1,14% | 4.314,00 |
| 01.12.2020 | 223,00 | 223,00 | 218,00 | 218,50 | -0,91% | 3.237,00 |
| 30.11.2020 | 226,50 | 227,50 | 220,00 | 220,50 | -4,96% | 6.187,00 |
| 27.11.2020 | 235,00 | 235,00 | 231,00 | 232,00 | -1,07% | 1.001,00 |
| 26.11.2020 | 233,00 | 236,00 | 232,00 | 234,50 | 0,86% | 2.232,00 |
| 25.11.2020 | 231,00 | 234,00 | 230,00 | 232,50 | -1,48% | 1.538,00 |
| 24.11.2020 | 235,00 | 236,00 | 230,00 | 236,00 | 3,06% | 4.899,00 |
| 23.11.2020 | 232,00 | 233,50 | 226,00 | 229,00 | 0,22% | 4.018,00 |
| 20.11.2020 | 222,00 | 229,00 | 220,50 | 228,50 | 4,10% | 22.189,00 |
| 19.11.2020 | 216,00 | 221,00 | 213,50 | 219,50 | 1,62% | 2.476,00 |
| 18.11.2020 | 218,50 | 219,00 | 213,00 | 216,00 | -0,46% | 4.827,00 |
| 17.11.2020 | 218,50 | 219,50 | 216,00 | 217,00 | -0,69% | 9.353,00 |
| 16.11.2020 | 223,00 | 223,50 | 217,50 | 218,50 | -0,68% | 32.450,00 |
| 13.11.2020 | 225,50 | 226,50 | 218,00 | 220,00 | -1,57% | 17.813,00 |
| 12.11.2020 | 224,50 | 230,50 | 223,00 | 223,50 | -1,11% | 5.827,00 |
| 11.11.2020 | 224,00 | 231,50 | 218,50 | 226,00 | 0,00% | 11.777,00 |
| 10.11.2020 | 242,50 | 244,50 | 224,00 | 226,00 | -8,50% | 10.644,00 |
| 09.11.2020 | 256,00 | 257,50 | 246,50 | 247,00 | -2,37% | 5.136,00 |
| 06.11.2020 | 247,50 | 253,50 | 240,50 | 253,00 | 3,90% | 2.819,00 |
| 05.11.2020 | 258,00 | 261,50 | 237,00 | 243,50 | -3,56% | 10.041,00 |
| 04.11.2020 | 250,00 | 255,50 | 245,00 | 252,50 | 3,91% | 6.389,00 |
| 03.11.2020 | 267,00 | 269,50 | 240,00 | 243,00 | -9,16% | 11.460,00 |
| 02.11.2020 | 264,50 | 268,50 | 264,00 | 267,50 | 1,90% | 2.808,00 |
| 30.10.2020 | 261,00 | 264,00 | 258,00 | 262,50 | -1,69% | 1.677,00 |
| 29.10.2020 | 266,00 | 270,50 | 264,50 | 267,00 | 1,91% | 1.423,00 |
| 28.10.2020 | 270,00 | 270,00 | 260,50 | 262,00 | -2,60% | 2.957,00 |
| 27.10.2020 | 260,50 | 270,00 | 259,00 | 269,00 | 3,66% | 897,00 |
| 26.10.2020 | 261,50 | 267,00 | 257,00 | 259,50 | -0,57% | 5.138,00 |
| 23.10.2020 | 260,00 | 261,50 | 257,50 | 261,00 | 0,58% | 2.134,00 |
| 22.10.2020 | 260,50 | 263,50 | 258,00 | 259,50 | -0,19% | 961,00 |
| 21.10.2020 | 262,50 | 264,00 | 259,50 | 260,00 | -0,95% | 1.485,00 |
| 20.10.2020 | 261,50 | 263,50 | 259,50 | 262,50 | 1,35% | 745,00 |
| 19.10.2020 | 262,50 | 266,00 | 257,50 | 259,00 | -1,33% | 2.721,00 |
| 16.10.2020 | 256,00 | 264,50 | 256,00 | 262,50 | 2,34% | 790,00 |
| 15.10.2020 | 251,50 | 256,50 | 249,00 | 256,50 | -0,19% | 13.554,00 |
| 14.10.2020 | 261,50 | 263,00 | 257,00 | 257,00 | -2,65% | 1.709,00 |
| 13.10.2020 | 260,00 | 264,00 | 257,50 | 264,00 | 1,34% | 1.614,00 |
| 12.10.2020 | 255,50 | 262,00 | 255,00 | 260,50 | 2,56% | 2.016,00 |
| 09.10.2020 | 254,50 | 256,00 | 251,00 | 254,00 | -1,17% | 1.875,00 |
| 08.10.2020 | 253,00 | 257,00 | 252,00 | 257,00 | 1,78% | 5.194,00 |
| 07.10.2020 | 252,00 | 253,50 | 248,50 | 252,50 | 1,00% | 866,00 |
| 06.10.2020 | 244,50 | 252,00 | 244,50 | 250,00 | 3,31% | 764,00 |
| 05.10.2020 | 249,00 | 249,00 | 242,00 | 242,00 | -1,83% | 780,00 |
| 02.10.2020 | 243,00 | 248,50 | 240,50 | 246,50 | 0,41% | 2.804,00 |
| 01.10.2020 | 252,50 | 253,00 | 245,50 | 245,50 | -2,00% | 1.876,00 |
| 30.09.2020 | 240,00 | 250,50 | 240,00 | 250,50 | 5,92% | 2.310,00 |
| 29.09.2020 | 238,00 | 238,00 | 235,50 | 236,50 | -0,21% | 1.053,00 |
| 28.09.2020 | 235,00 | 237,50 | 234,00 | 237,00 | 2,82% | 1.511,00 |
| 25.09.2020 | 229,00 | 230,50 | 228,00 | 230,50 | -0,22% | 339,00 |
| 24.09.2020 | 232,50 | 232,50 | 229,50 | 231,00 | -1,49% | 432,00 |
| 23.09.2020 | 236,00 | 237,00 | 234,50 | 234,50 | 0,21% | 198,00 |
| 22.09.2020 | 232,50 | 234,50 | 231,50 | 234,00 | 1,30% | 441,00 |
| 21.09.2020 | 231,50 | 232,00 | 227,00 | 231,00 | 0,43% | 1.152,00 |
| 20.09.2020 | 233,50 | 234,50 | 230,00 | 230,00 | 0,00% | 745,00 |
| 18.09.2020 | 233,50 | 234,50 | 230,00 | 230,00 | -0,86% | 745,00 |
| 17.09.2020 | 235,00 | 235,00 | 231,50 | 232,00 | -1,90% | 590,00 |
| 16.09.2020 | 236,00 | 239,50 | 236,00 | 236,50 | 0,85% | 476,00 |
| 15.09.2020 | 233,50 | 234,50 | 232,00 | 234,50 | 1,74% | 590,00 |
| 14.09.2020 | 233,00 | 235,00 | 230,50 | 230,50 | 0,66% | 511,00 |
| 11.09.2020 | 229,50 | 232,00 | 228,00 | 229,00 | 0,66% | 415,00 |
| 10.09.2020 | 232,50 | 232,50 | 227,50 | 227,50 | -2,36% | 990,00 |
| 09.09.2020 | 229,00 | 233,50 | 229,00 | 233,00 | 1,08% | 1.093,00 |
| 08.09.2020 | 236,00 | 238,50 | 228,00 | 230,50 | -3,35% | 1.789,00 |