Börse:
200,750€
1,65%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
200,500€
Ask:
201,000€
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 01.03.2021 | 199,60 | 200,75 | 199,30 | 199,90 | 1,11% | 355,00 |
| 26.02.2021 | 196,60 | 201,75 | 0,00 | 197,70 | 0,10% | 2.761,00 |
| 25.02.2021 | 206,50 | 206,75 | 197,30 | 197,50 | -3,89% | 2.209,00 |
| 24.02.2021 | 206,00 | 208,25 | 204,50 | 205,50 | -1,32% | 3.253,00 |
| 23.02.2021 | 209,50 | 210,00 | 198,70 | 208,25 | -0,72% | 5.207,00 |
| 22.02.2021 | 215,50 | 215,50 | 0,00 | 209,75 | -3,45% | 4.449,00 |
| 19.02.2021 | 218,75 | 222,25 | 217,00 | 217,25 | -0,69% | 1.078,00 |
| 18.02.2021 | 223,00 | 223,25 | 217,25 | 218,75 | -2,67% | 3.523,00 |
| 17.02.2021 | 226,50 | 227,75 | 222,50 | 224,75 | 0,45% | 1.381,00 |
| 16.02.2021 | 224,50 | 226,50 | 222,25 | 223,75 | 1,24% | 1.287,00 |
| 15.02.2021 | 221,75 | 223,50 | 220,75 | 221,00 | -0,11% | 2.027,00 |
| 12.02.2021 | 222,00 | 223,25 | 219,75 | 221,25 | -0,23% | 758,00 |
| 11.02.2021 | 221,25 | 225,75 | 220,25 | 221,75 | 0,45% | 2.821,00 |
| 10.02.2021 | 221,50 | 222,75 | 218,25 | 220,75 | 0,57% | 1.931,00 |
| 09.02.2021 | 216,50 | 221,25 | 216,25 | 219,50 | 0,57% | 2.207,00 |
| 08.02.2021 | 220,75 | 222,25 | 217,25 | 218,25 | -0,91% | 1.952,00 |
| 05.02.2021 | 223,50 | 223,50 | 219,25 | 220,25 | -1,45% | 2.759,00 |
| 04.02.2021 | 224,00 | 226,75 | 222,00 | 223,50 | 2,05% | 3.261,00 |
| 03.02.2021 | 214,00 | 225,50 | 214,00 | 219,00 | 3,30% | 13.399,00 |
| 02.02.2021 | 221,25 | 222,25 | 0,00 | 212,00 | -3,42% | 13.785,00 |
| 01.02.2021 | 211,50 | 219,75 | 0,00 | 219,50 | 4,77% | 6.781,00 |
| 29.01.2021 | 209,50 | 213,00 | 0,00 | 209,50 | -2,56% | 19.370,00 |
| 28.01.2021 | 215,25 | 215,75 | 208,25 | 215,00 | -0,12% | 9.364,00 |
| 27.01.2021 | 220,75 | 220,75 | 215,00 | 215,25 | -1,26% | 5.777,00 |
| 26.01.2021 | 214,75 | 218,75 | 214,75 | 218,00 | 1,04% | 2.536,00 |
| 25.01.2021 | 219,00 | 219,25 | 212,75 | 215,75 | 1,65% | 11.445,00 |
| 22.01.2021 | 212,25 | 214,00 | 0,00 | 212,25 | -0,70% | 3.905,00 |
| 21.01.2021 | 219,50 | 219,75 | 212,50 | 213,75 | -2,73% | 10.405,00 |
| 20.01.2021 | 222,75 | 224,25 | 0,00 | 219,75 | 5,78% | 19.751,00 |
| 19.01.2021 | 208,50 | 208,50 | 203,75 | 207,75 | 0,12% | 3.260,00 |
| 18.01.2021 | 205,00 | 207,50 | 204,75 | 207,50 | 3,11% | 5.304,00 |
| 15.01.2021 | 204,50 | 205,25 | 0,00 | 201,25 | 0,83% | 4.757,00 |
| 14.01.2021 | 197,50 | 202,50 | 197,50 | 199,60 | 3,21% | 10.853,00 |
| 13.01.2021 | 187,50 | 197,80 | 186,00 | 193,40 | 4,71% | 9.633,00 |
| 12.01.2021 | 186,20 | 189,10 | 184,60 | 184,70 | -1,28% | 8.752,00 |
| 11.01.2021 | 189,50 | 190,30 | 185,80 | 187,10 | -3,11% | 12.351,00 |
| 08.01.2021 | 187,10 | 194,60 | 0,00 | 193,10 | 4,38% | 20.449,00 |
| 07.01.2021 | 184,50 | 187,40 | 179,50 | 185,00 | 0,11% | 28.980,00 |
| 06.01.2021 | 194,20 | 194,30 | 183,40 | 184,80 | -5,42% | 13.566,00 |
| 05.01.2021 | 185,70 | 195,80 | 185,00 | 195,40 | 4,88% | 15.537,00 |
| 04.01.2021 | 187,00 | 190,50 | 183,20 | 186,30 | -5,86% | 32.842,00 |
| 30.12.2020 | 197,00 | 200,25 | 197,00 | 197,90 | 2,38% | 9.606,00 |
| 29.12.2020 | 188,00 | 195,20 | 186,60 | 193,30 | 6,27% | 26.782,00 |
| 28.12.2020 | 171,80 | 183,90 | 171,80 | 181,90 | -13,48% | 67.880,00 |
| 23.12.2020 | 210,25 | 211,50 | 206,75 | 210,25 | 0,00% | 6.075,00 |
| 22.12.2020 | 209,50 | 212,25 | 209,50 | 210,25 | -1,06% | 5.400,00 |
| 21.12.2020 | 212,75 | 213,00 | 207,50 | 212,50 | 0,00% | 5.294,00 |
| 18.12.2020 | 215,75 | 216,25 | 211,75 | 212,50 | -1,39% | 7.115,00 |
| 17.12.2020 | 216,50 | 217,50 | 212,50 | 215,50 | 0,12% | 7.027,00 |
| 16.12.2020 | 213,00 | 216,25 | 210,25 | 215,25 | 2,62% | 8.437,00 |
| 15.12.2020 | 209,25 | 212,25 | 207,75 | 209,75 | -0,94% | 10.757,00 |
| 14.12.2020 | 214,00 | 215,75 | 211,00 | 211,75 | -3,09% | 8.722,00 |
| 11.12.2020 | 219,25 | 219,75 | 216,25 | 218,50 | 0,34% | 2.245,00 |
| 10.12.2020 | 218,00 | 219,50 | 215,50 | 217,75 | -0,23% | 2.637,00 |
| 09.12.2020 | 221,50 | 222,25 | 217,75 | 218,25 | -0,91% | 4.105,00 |
| 08.12.2020 | 218,75 | 221,25 | 218,00 | 220,25 | 0,92% | 1.300,00 |
| 07.12.2020 | 219,25 | 220,75 | 0,00 | 218,25 | -0,91% | 3.113,00 |
| 04.12.2020 | 223,75 | 224,50 | 219,25 | 220,25 | 0,34% | 3.278,00 |
| 03.12.2020 | 219,50 | 220,75 | 216,50 | 219,50 | 1,62% | 2.492,00 |
| 02.12.2020 | 218,00 | 219,25 | 215,50 | 216,00 | -1,26% | 4.618,00 |
| 01.12.2020 | 223,00 | 223,00 | 0,00 | 218,75 | -0,79% | 9.838,00 |
| 30.11.2020 | 226,50 | 227,00 | 220,25 | 220,50 | -4,75% | 10.318,00 |
| 27.11.2020 | 235,00 | 235,00 | 230,75 | 231,50 | -1,38% | 4.291,00 |
| 26.11.2020 | 233,50 | 236,00 | 232,50 | 234,75 | 1,08% | 1.780,00 |
| 25.11.2020 | 234,50 | 234,50 | 229,75 | 232,25 | -1,48% | 5.825,00 |
| 24.11.2020 | 235,75 | 235,75 | 230,25 | 235,75 | 3,29% | 11.314,00 |
| 23.11.2020 | 230,75 | 233,50 | 225,25 | 228,25 | -0,22% | 10.675,00 |
| 20.11.2020 | 220,50 | 229,75 | 220,00 | 228,75 | 4,57% | 10.686,00 |
| 19.11.2020 | 216,00 | 220,75 | 213,50 | 218,75 | 0,92% | 6.369,00 |
| 18.11.2020 | 218,50 | 219,25 | 212,75 | 216,75 | 0,23% | 6.849,00 |
| 17.11.2020 | 218,75 | 219,25 | 216,25 | 216,25 | -0,69% | 7.038,00 |
| 16.11.2020 | 223,75 | 225,00 | 217,25 | 217,75 | -1,14% | 10.447,00 |
| 13.11.2020 | 226,00 | 226,75 | 217,50 | 220,25 | -1,78% | 16.034,00 |
| 12.11.2020 | 223,75 | 231,00 | 223,25 | 224,25 | -0,66% | 9.692,00 |
| 11.11.2020 | 224,50 | 231,50 | 217,50 | 225,75 | 0,11% | 20.477,00 |
| 10.11.2020 | 243,00 | 244,25 | 0,00 | 225,50 | -8,52% | 22.651,00 |
| 09.11.2020 | 254,25 | 257,75 | 245,00 | 246,50 | -2,47% | 12.698,00 |
| 06.11.2020 | 247,25 | 253,50 | 240,75 | 252,75 | 3,91% | 5.777,00 |
| 05.11.2020 | 258,50 | 262,25 | 236,75 | 243,25 | -3,57% | 26.065,00 |
| 04.11.2020 | 249,00 | 255,50 | 244,25 | 252,25 | 3,59% | 8.474,00 |
| 03.11.2020 | 265,25 | 269,00 | 239,75 | 243,50 | -8,80% | 24.442,00 |
| 02.11.2020 | 264,50 | 268,75 | 262,50 | 267,00 | 1,91% | 4.325,00 |
| 30.10.2020 | 262,50 | 265,75 | 0,00 | 262,00 | -1,78% | 3.214,00 |
| 29.10.2020 | 266,50 | 270,50 | 264,00 | 266,75 | 1,52% | 2.993,00 |
| 28.10.2020 | 268,75 | 270,00 | 260,50 | 262,75 | -2,14% | 4.208,00 |
| 27.10.2020 | 261,00 | 270,00 | 258,50 | 268,50 | 3,27% | 2.660,00 |
| 26.10.2020 | 261,50 | 267,00 | 256,50 | 260,00 | -0,48% | 3.277,00 |
| 23.10.2020 | 261,00 | 261,75 | 257,00 | 261,25 | 0,67% | 1.666,00 |
| 22.10.2020 | 261,25 | 263,50 | 257,50 | 259,50 | 0,00% | 1.203,00 |
| 21.10.2020 | 262,00 | 264,50 | 259,25 | 259,50 | -1,14% | 1.377,00 |
| 20.10.2020 | 261,00 | 263,50 | 259,50 | 262,50 | 1,25% | 1.031,00 |
| 19.10.2020 | 263,00 | 266,25 | 257,75 | 259,25 | -1,14% | 3.001,00 |
| 16.10.2020 | 256,75 | 264,50 | 256,50 | 262,25 | 2,54% | 2.433,00 |
| 15.10.2020 | 254,50 | 256,25 | 248,00 | 255,75 | -0,20% | 3.271,00 |
| 14.10.2020 | 261,00 | 263,50 | 256,00 | 256,25 | -2,66% | 1.445,00 |
| 13.10.2020 | 262,25 | 264,00 | 257,75 | 263,25 | 1,54% | 1.381,00 |
| 12.10.2020 | 255,25 | 262,25 | 254,75 | 259,25 | 2,17% | 3.265,00 |
| 09.10.2020 | 255,50 | 256,00 | 250,00 | 253,75 | -0,68% | 1.571,00 |
| 08.10.2020 | 253,25 | 257,00 | 251,75 | 255,50 | 1,29% | 3.469,00 |
| 07.10.2020 | 252,75 | 254,50 | 249,00 | 252,25 | 1,10% | 2.785,00 |