71,350€
1,86%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 70,05 | 72,05 | 70,05 | 71,35 | 1,86% | 438,00 |
| 25.04.2024 | 70,10 | 70,10 | 68,85 | 70,05 | 0,57% | 617,00 |
| 24.04.2024 | 67,70 | 69,75 | 67,70 | 69,65 | 2,88% | 802,00 |
| 23.04.2024 | 66,80 | 68,05 | 66,55 | 67,70 | 2,03% | 337,00 |
| 22.04.2024 | 66,15 | 66,55 | 65,05 | 66,35 | 2,31% | 855,00 |
| 19.04.2024 | 64,75 | 64,85 | 63,30 | 64,85 | 0,15% | 1.801,00 |
| 18.04.2024 | 64,55 | 65,25 | 64,50 | 64,75 | 0,31% | 395,00 |
| 17.04.2024 | 64,85 | 65,75 | 64,55 | 64,55 | -1,53% | 911,00 |
| 16.04.2024 | 66,55 | 66,55 | 65,25 | 65,55 | -1,50% | 907,00 |
| 15.04.2024 | 67,15 | 68,90 | 66,05 | 66,55 | -0,89% | 1.855,00 |
| 12.04.2024 | 69,75 | 69,75 | 67,05 | 67,15 | -3,73% | 617,00 |
| 11.04.2024 | 69,45 | 70,50 | 69,35 | 69,75 | 0,43% | 416,00 |
| 10.04.2024 | 67,25 | 70,10 | 67,25 | 69,45 | 3,27% | 3.317,00 |
| 09.04.2024 | 66,10 | 67,45 | 66,00 | 67,25 | 1,74% | 704,00 |
| 08.04.2024 | 66,25 | 66,75 | 65,95 | 66,10 | 0,08% | 1.017,00 |
| 05.04.2024 | 66,35 | 66,55 | 65,65 | 66,05 | -0,45% | 1.162,00 |
| 04.04.2024 | 66,85 | 67,45 | 66,35 | 66,35 | -0,75% | 1.069,00 |
| 03.04.2024 | 66,90 | 67,55 | 66,65 | 66,85 | -1,18% | 724,00 |
| 02.04.2024 | 67,45 | 68,25 | 67,35 | 67,65 | 0,93% | 1.108,00 |
| 28.03.2024 | 67,03 | 67,23 | 66,43 | 67,03 | 1,25% | 1.407,00 |
| 27.03.2024 | 65,95 | 66,33 | 64,83 | 66,20 | 0,38% | 4.761,00 |
| 26.03.2024 | 65,95 | 66,83 | 65,55 | 65,95 | 0,00% | 2.085,00 |
| 25.03.2024 | 66,83 | 66,83 | 65,88 | 65,95 | -1,31% | 1.544,00 |
| 22.03.2024 | 67,90 | 67,90 | 66,53 | 66,83 | -1,58% | 1.284,00 |
| 21.03.2024 | 67,88 | 68,75 | 67,68 | 67,90 | 0,04% | 1.695,00 |
| 20.03.2024 | 67,53 | 68,55 | 66,93 | 67,88 | 0,52% | 4.962,00 |
| 19.03.2024 | 67,60 | 67,85 | 66,73 | 67,53 | -0,11% | 786,00 |
| 18.03.2024 | 67,55 | 68,03 | 67,35 | 67,60 | 0,07% | 1.371,00 |
| 15.03.2024 | 67,43 | 68,08 | 66,73 | 67,55 | 0,19% | 551,00 |
| 14.03.2024 | 69,55 | 69,55 | 67,30 | 67,43 | -3,06% | 715,00 |
| 13.03.2024 | 69,58 | 70,80 | 69,08 | 69,55 | -0,18% | 853,00 |
| 12.03.2024 | 68,73 | 70,28 | 68,73 | 69,68 | 1,38% | 3.095,00 |
| 11.03.2024 | 67,23 | 69,58 | 67,23 | 68,73 | 2,23% | 2.742,00 |
| 08.03.2024 | 66,28 | 67,40 | 66,28 | 67,23 | 1,43% | 979,00 |
| 07.03.2024 | 67,73 | 67,75 | 65,85 | 66,28 | -2,39% | 1.189,00 |
| 06.03.2024 | 67,40 | 68,45 | 67,40 | 67,90 | 2,34% | 43.109,00 |
| 05.03.2024 | 65,75 | 66,85 | 65,40 | 66,35 | 0,23% | 47.805,00 |
| 04.03.2024 | 67,90 | 68,35 | 66,00 | 66,20 | -3,85% | 85.604,00 |
| 01.03.2024 | 69,10 | 69,40 | 68,60 | 68,85 | 0,51% | 40.094,00 |
| 29.02.2024 | 68,70 | 69,35 | 68,30 | 68,50 | -0,51% | 58.503,00 |
| 28.02.2024 | 71,00 | 71,00 | 68,75 | 68,85 | -4,11% | 75.589,00 |
| 27.02.2024 | 70,70 | 71,95 | 70,40 | 71,80 | 2,06% | 58.607,00 |
| 26.02.2024 | 69,90 | 70,55 | 69,55 | 70,35 | 0,21% | 40.162,00 |
| 23.02.2024 | 70,40 | 71,00 | 69,45 | 70,20 | -0,07% | 62.711,00 |
| 22.02.2024 | 70,45 | 70,80 | 69,35 | 70,25 | 1,01% | 57.120,00 |
| 21.02.2024 | 68,85 | 70,65 | 68,60 | 69,55 | 2,96% | 58.948,00 |
| 20.02.2024 | 68,30 | 68,50 | 66,75 | 67,55 | -1,31% | 44.798,00 |
| 19.02.2024 | 68,55 | 68,75 | 67,85 | 68,45 | -0,29% | 45.099,00 |
| 16.02.2024 | 69,05 | 70,00 | 68,55 | 68,65 | 0,15% | 62.189,00 |
| 15.02.2024 | 68,40 | 68,80 | 67,85 | 68,55 | 0,22% | 62.337,00 |
| 14.02.2024 | 67,50 | 68,40 | 67,45 | 68,40 | 2,40% | 30.929,00 |
| 13.02.2024 | 67,75 | 68,00 | 66,75 | 66,80 | -1,69% | 27.622,00 |
| 12.02.2024 | 66,50 | 68,85 | 66,20 | 67,95 | 1,87% | 41.791,00 |
| 09.02.2024 | 65,95 | 66,85 | 65,30 | 66,70 | 1,68% | 36.734,00 |
| 08.02.2024 | 66,65 | 67,40 | 65,60 | 65,60 | -4,16% | 69.451,00 |
| 07.02.2024 | 71,70 | 76,60 | 67,95 | 68,45 | -5,91% | 190.392,00 |
| 06.02.2024 | 71,50 | 72,80 | 70,65 | 72,75 | 4,68% | 113.480,00 |
| 05.02.2024 | 66,95 | 69,95 | 66,70 | 69,50 | 4,35% | 65.184,00 |
| 02.02.2024 | 66,05 | 66,90 | 65,80 | 66,60 | -0,08% | 43.050,00 |
| 01.02.2024 | 67,80 | 68,05 | 66,55 | 66,65 | -0,22% | 35.538,00 |
| 31.01.2024 | 65,90 | 67,20 | 65,55 | 66,80 | 0,00% | 51.424,00 |
| 30.01.2024 | 67,40 | 67,65 | 66,45 | 66,80 | -1,62% | 63.995,00 |
| 29.01.2024 | 68,30 | 69,40 | 67,45 | 67,90 | -0,66% | 56.674,00 |
| 26.01.2024 | 67,20 | 68,85 | 66,55 | 68,35 | 0,29% | 68.059,00 |
| 25.01.2024 | 69,05 | 69,50 | 67,85 | 68,15 | -1,37% | 46.519,00 |
| 24.01.2024 | 67,65 | 69,55 | 67,30 | 69,10 | 1,25% | 85.003,00 |
| 23.01.2024 | 63,40 | 68,70 | 63,15 | 68,25 | 8,16% | 123.901,00 |
| 22.01.2024 | 62,00 | 63,15 | 61,20 | 63,10 | -1,10% | 64.683,00 |
| 19.01.2024 | 62,00 | 64,15 | 59,85 | 63,80 | 1,92% | 67.931,00 |
| 18.01.2024 | 62,60 | 63,50 | 62,20 | 62,60 | -1,18% | 46.073,00 |
| 17.01.2024 | 61,80 | 63,45 | 60,55 | 63,35 | -0,78% | 83.901,00 |
| 16.01.2024 | 64,40 | 64,80 | 63,75 | 63,85 | -2,37% | 56.551,00 |
| 15.01.2024 | 65,40 | 65,70 | 64,40 | 65,40 | -0,30% | 34.103,00 |
| 12.01.2024 | 65,90 | 66,80 | 65,55 | 65,60 | -0,68% | 47.762,00 |
| 11.01.2024 | 66,40 | 66,60 | 65,40 | 66,05 | 1,46% | 53.492,00 |
| 10.01.2024 | 64,90 | 65,60 | 64,70 | 65,10 | -1,21% | 34.187,00 |
| 09.01.2024 | 65,60 | 65,95 | 64,85 | 65,90 | -1,20% | 67.848,00 |
| 08.01.2024 | 66,00 | 66,75 | 64,75 | 66,70 | 0,08% | 62.089,00 |
| 05.01.2024 | 67,50 | 67,70 | 66,55 | 66,65 | -2,42% | 48.560,00 |
| 04.01.2024 | 70,00 | 70,10 | 68,20 | 68,30 | -2,78% | 38.831,00 |
| 03.01.2024 | 68,10 | 70,25 | 67,85 | 70,25 | 2,86% | 52.234,00 |
| 02.01.2024 | 69,50 | 69,70 | 68,05 | 68,30 | -2,22% | 45.879,00 |
| 29.12.2023 | 69,90 | 70,05 | 69,55 | 69,85 | 0,14% | 26.387,00 |
| 28.12.2023 | 69,50 | 70,25 | 69,15 | 69,75 | 1,75% | 78.225,00 |
| 27.12.2023 | 68,30 | 69,20 | 67,90 | 68,55 | 0,37% | 72.801,00 |
| 22.12.2023 | 67,55 | 68,65 | 67,05 | 68,30 | -1,44% | 95.375,00 |
| 21.12.2023 | 68,30 | 69,30 | 67,70 | 69,30 | 3,36% | 70.993,00 |
| 20.12.2023 | 68,15 | 68,60 | 67,05 | 67,05 | -2,47% | 61.167,00 |
| 19.12.2023 | 67,40 | 69,30 | 67,20 | 68,75 | 1,63% | 61.451,00 |
| 18.12.2023 | 67,95 | 68,25 | 66,95 | 67,65 | -0,95% | 81.759,00 |
| 15.12.2023 | 67,00 | 69,25 | 66,60 | 68,30 | 3,41% | 106.647,00 |
| 14.12.2023 | 65,25 | 66,55 | 64,55 | 66,05 | 0,46% | 84.321,00 |
| 13.12.2023 | 65,65 | 66,30 | 64,80 | 65,75 | -0,53% | 46.493,00 |
| 12.12.2023 | 66,55 | 66,85 | 65,70 | 66,10 | -0,38% | 55.181,00 |
| 11.12.2023 | 65,55 | 66,70 | 65,10 | 66,35 | -0,90% | 76.175,00 |
| 08.12.2023 | 67,05 | 67,65 | 66,80 | 66,95 | -0,15% | 49.225,00 |
| 07.12.2023 | 65,90 | 67,05 | 65,60 | 67,05 | 0,75% | 48.696,00 |
| 06.12.2023 | 66,75 | 67,55 | 66,40 | 66,55 | -0,89% | 53.748,00 |
| 05.12.2023 | 66,50 | 67,40 | 66,40 | 67,15 | -0,44% | 56.466,00 |
| 04.12.2023 | 66,85 | 68,00 | 66,70 | 67,45 | -1,03% | 61.379,00 |