67,050€
1,51%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 66,78 | 67,28 | 66,35 | 66,93 | 1,10% | 802,00 |
27.03.2024 | 66,25 | 66,33 | 64,95 | 66,20 | 0,38% | 1.499,00 |
26.03.2024 | 66,60 | 66,83 | 65,55 | 65,95 | 0,00% | 846,00 |
25.03.2024 | 66,43 | 66,88 | 65,88 | 65,95 | -1,27% | 1.053,00 |
22.03.2024 | 67,13 | 67,65 | 66,60 | 66,80 | -1,58% | 1.295,00 |
21.03.2024 | 68,08 | 68,73 | 67,68 | 67,88 | 0,00% | 1.260,00 |
20.03.2024 | 67,53 | 68,55 | 67,03 | 67,88 | 0,52% | 910,00 |
19.03.2024 | 66,93 | 67,88 | 66,90 | 67,53 | -0,11% | 271,00 |
18.03.2024 | 67,68 | 67,95 | 67,35 | 67,60 | 0,22% | 915,00 |
15.03.2024 | 67,03 | 68,08 | 66,68 | 67,45 | 0,04% | 420,00 |
14.03.2024 | 68,40 | 69,05 | 67,30 | 67,43 | -3,06% | 280,00 |
13.03.2024 | 70,18 | 70,80 | 69,13 | 69,55 | -0,14% | 743,00 |
12.03.2024 | 69,68 | 70,28 | 68,95 | 69,65 | 1,38% | 707,00 |
11.03.2024 | 67,93 | 69,58 | 67,38 | 68,70 | 2,19% | 364,00 |
08.03.2024 | 66,95 | 67,45 | 66,43 | 67,23 | 1,47% | 211,00 |
07.03.2024 | 67,75 | 67,75 | 65,88 | 66,25 | -2,93% | 661,00 |
06.03.2024 | 67,40 | 68,25 | 67,40 | 68,25 | 2,40% | 224,00 |
05.03.2024 | 65,55 | 66,65 | 65,55 | 66,65 | 0,45% | 1.872,00 |
04.03.2024 | 68,00 | 68,15 | 66,35 | 66,35 | -3,77% | 524,00 |
01.03.2024 | 68,95 | 69,20 | 68,85 | 68,95 | 0,80% | 1.026,00 |
29.02.2024 | 68,80 | 69,00 | 68,40 | 68,40 | -1,08% | 603,00 |
28.02.2024 | 70,45 | 70,45 | 69,15 | 69,15 | -3,62% | 1.630,00 |
27.02.2024 | 70,70 | 71,75 | 70,70 | 71,75 | 1,99% | 2.174,00 |
26.02.2024 | 69,90 | 70,45 | 69,90 | 70,35 | 0,29% | 1.946,00 |
23.02.2024 | 70,15 | 70,90 | 69,75 | 70,15 | -0,07% | 281,00 |
22.02.2024 | 70,50 | 70,70 | 70,00 | 70,20 | 0,14% | 1.704,00 |
21.02.2024 | 68,85 | 70,55 | 68,70 | 70,10 | 4,47% | 520,00 |
20.02.2024 | 68,05 | 68,40 | 67,05 | 67,10 | -1,32% | 3.952,00 |
19.02.2024 | 68,50 | 68,55 | 68,00 | 68,00 | -1,02% | 323,00 |
16.02.2024 | 69,10 | 69,60 | 68,70 | 68,70 | 0,15% | 695,00 |
15.02.2024 | 68,20 | 68,60 | 68,10 | 68,60 | 0,59% | 701,00 |
14.02.2024 | 67,45 | 68,20 | 67,45 | 68,20 | 1,26% | 824,00 |
13.02.2024 | 67,55 | 67,95 | 67,35 | 67,35 | -1,17% | 489,00 |
12.02.2024 | 66,35 | 68,45 | 66,10 | 68,15 | 1,94% | 2.474,00 |
09.02.2024 | 65,95 | 66,85 | 65,80 | 66,85 | 1,98% | 4.185,00 |
08.02.2024 | 66,65 | 67,20 | 65,55 | 65,55 | -3,82% | 235,00 |
07.02.2024 | 72,25 | 75,90 | 68,10 | 68,15 | -6,06% | 5.391,00 |
06.02.2024 | 72,00 | 72,65 | 71,30 | 72,55 | 4,31% | 941,00 |
05.02.2024 | 66,90 | 69,95 | 66,80 | 69,55 | 4,19% | 2.602,00 |
02.02.2024 | 66,00 | 67,00 | 66,00 | 66,75 | 0,15% | 1.874,00 |
01.02.2024 | 67,50 | 67,95 | 66,65 | 66,65 | -0,37% | 2.235,00 |
31.01.2024 | 65,80 | 67,00 | 65,75 | 66,90 | 0,15% | 2.381,00 |
30.01.2024 | 67,50 | 67,50 | 66,70 | 66,80 | -1,40% | 2.740,00 |
29.01.2024 | 68,05 | 69,20 | 67,50 | 67,75 | -0,73% | 1.391,00 |
26.01.2024 | 67,15 | 68,65 | 66,90 | 68,25 | 0,07% | 1.639,00 |
25.01.2024 | 68,80 | 69,00 | 68,05 | 68,20 | -0,80% | 1.604,00 |
24.01.2024 | 67,35 | 69,40 | 67,35 | 68,75 | 0,59% | 2.599,00 |
23.01.2024 | 63,55 | 68,35 | 63,25 | 68,35 | 10,78% | 3.764,00 |
22.01.2024 | 61,50 | 62,15 | 61,50 | 61,70 | -3,97% | 3.329,00 |
19.01.2024 | 61,80 | 64,25 | 61,00 | 64,25 | 2,15% | 3.290,00 |
18.01.2024 | 62,90 | 63,15 | 62,50 | 62,90 | -0,63% | 1.559,00 |
17.01.2024 | 62,40 | 63,30 | 61,35 | 63,30 | -0,94% | 2.294,00 |
16.01.2024 | 64,50 | 64,80 | 63,90 | 63,90 | -1,69% | 1.837,00 |
15.01.2024 | 65,15 | 65,55 | 64,60 | 65,00 | -1,22% | 840,00 |
12.01.2024 | 65,65 | 66,35 | 65,65 | 65,80 | -0,30% | 1.121,00 |
11.01.2024 | 66,30 | 66,30 | 65,55 | 66,00 | 1,77% | 95,00 |
10.01.2024 | 64,70 | 65,25 | 64,70 | 64,85 | -0,31% | 861,00 |
09.01.2024 | 65,60 | 65,80 | 65,05 | 65,05 | -1,96% | 1.021,00 |
08.01.2024 | 65,80 | 66,35 | 65,00 | 66,35 | -0,75% | 639,00 |
05.01.2024 | 67,30 | 67,60 | 66,85 | 66,85 | -2,27% | 342,00 |
04.01.2024 | 69,40 | 70,00 | 68,40 | 68,40 | -2,36% | 1.132,00 |
03.01.2024 | 68,20 | 70,15 | 68,15 | 70,05 | 2,86% | 923,00 |
02.01.2024 | 69,40 | 69,70 | 68,10 | 68,10 | -2,44% | 2.873,00 |
29.12.2023 | 70,00 | 70,00 | 69,55 | 69,80 | 0,58% | 2.379,00 |
28.12.2023 | 69,40 | 69,40 | 69,40 | 69,40 | 0,51% | - |
27.12.2023 | 68,60 | 69,05 | 68,50 | 69,05 | 0,88% | 537,00 |
22.12.2023 | 67,60 | 68,45 | 67,15 | 68,45 | -0,44% | 1.904,00 |
21.12.2023 | 68,30 | 68,75 | 68,10 | 68,75 | 2,23% | 395,00 |
20.12.2023 | 67,90 | 68,50 | 67,25 | 67,25 | -2,61% | 3.907,00 |
19.12.2023 | 67,20 | 69,05 | 67,20 | 69,05 | 2,22% | 5.004,00 |
18.12.2023 | 67,85 | 68,15 | 67,45 | 67,55 | -1,67% | 7.189,00 |
15.12.2023 | 67,00 | 68,95 | 66,90 | 68,70 | 3,54% | 1.141,00 |
14.12.2023 | 64,90 | 66,35 | 64,65 | 66,35 | 2,08% | 875,00 |
13.12.2023 | 65,80 | 66,30 | 65,00 | 65,00 | -1,66% | 1.364,00 |
12.12.2023 | 66,50 | 66,85 | 66,00 | 66,10 | -0,30% | 1.095,00 |
11.12.2023 | 65,45 | 66,50 | 65,45 | 66,30 | -1,27% | 1.176,00 |
08.12.2023 | 67,00 | 67,45 | 66,90 | 67,15 | 0,52% | 1.730,00 |
07.12.2023 | 65,80 | 66,95 | 65,80 | 66,80 | -0,30% | 2.285,00 |
06.12.2023 | 66,30 | 67,20 | 66,30 | 67,00 | -0,37% | 1.297,00 |
05.12.2023 | 66,50 | 67,35 | 66,50 | 67,25 | -0,30% | 547,00 |
04.12.2023 | 66,95 | 67,75 | 66,95 | 67,45 | -0,95% | 599,00 |
01.12.2023 | 67,95 | 68,10 | 67,05 | 68,10 | -0,37% | 400,00 |
30.11.2023 | 67,55 | 68,55 | 67,55 | 68,35 | 0,29% | 449,00 |
29.11.2023 | 67,50 | 68,35 | 67,50 | 68,15 | -1,59% | 682,00 |
28.11.2023 | 69,75 | 70,10 | 68,75 | 69,25 | -3,01% | 2.622,00 |
27.11.2023 | 71,40 | 71,40 | 71,40 | 71,40 | -0,63% | - |
24.11.2023 | 72,05 | 72,05 | 71,55 | 71,85 | -0,69% | 342,00 |
23.11.2023 | 72,45 | 72,55 | 72,15 | 72,35 | 0,14% | 272,00 |
22.11.2023 | 72,10 | 73,00 | 72,10 | 72,25 | 0,00% | 664,00 |
21.11.2023 | 71,75 | 72,25 | 71,25 | 72,25 | 0,63% | 558,00 |
20.11.2023 | 69,50 | 71,80 | 69,50 | 71,80 | 0,21% | 2.493,00 |
17.11.2023 | 69,50 | 71,90 | 69,20 | 71,65 | -1,51% | 3.016,00 |
16.11.2023 | 78,50 | 78,50 | 72,10 | 72,75 | -9,40% | 7.127,00 |
15.11.2023 | 77,95 | 80,30 | 77,95 | 80,30 | 5,04% | 1.459,00 |
14.11.2023 | 76,35 | 76,45 | 76,00 | 76,45 | -0,52% | 206,00 |
13.11.2023 | 76,05 | 77,75 | 76,05 | 76,85 | 0,13% | 563,00 |
10.11.2023 | 76,65 | 76,90 | 76,50 | 76,75 | -1,29% | 132,00 |
09.11.2023 | 78,05 | 78,90 | 77,75 | 77,75 | -1,83% | 541,00 |
08.11.2023 | 78,80 | 79,60 | 78,80 | 79,20 | -0,69% | 345,00 |
07.11.2023 | 79,50 | 79,75 | 79,45 | 79,75 | -0,13% | 775,00 |