Börse:
244,655$
0,69%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
244,051$
Ask:
245,259$
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 15.01.2021 | 246,64 | 246,64 | 242,85 | 244,71 | 0,71% | - |
| 14.01.2021 | 245,31 | 245,70 | 241,47 | 242,98 | 3,26% | 31.079.366,00 |
| 13.01.2021 | 229,94 | 240,49 | 226,29 | 235,30 | 4,30% | 38.627.931,00 |
| 12.01.2021 | 228,38 | 229,75 | 225,14 | 225,60 | -0,75% | 18.615.354,00 |
| 11.01.2021 | 229,44 | 230,67 | 226,01 | 227,31 | -3,76% | - |
| 08.01.2021 | 227,88 | 238,60 | 226,68 | 236,19 | 4,09% | 34.573.130,00 |
| 07.01.2021 | 229,31 | 229,95 | 220,09 | 226,90 | -0,31% | 48.771.753,00 |
| 06.01.2021 | 234,95 | 238,30 | 225,86 | 227,61 | -5,32% | 36.600.121,00 |
| 05.01.2021 | 229,05 | 240,76 | 228,12 | 240,40 | 5,54% | 34.398.865,00 |
| 04.01.2021 | 226,48 | 230,22 | 225,03 | 227,77 | -2,13% | - |
| 31.12.2020 | 237,46 | 238,92 | 231,03 | 232,73 | -2,37% | 23.451.848,00 |
| 30.12.2020 | 243,35 | 243,39 | 234,65 | 238,39 | 0,90% | 44.539.393,00 |
| 29.12.2020 | 231,76 | 239,19 | 229,60 | 236,26 | 6,25% | 69.133.656,00 |
| 28.12.2020 | 216,88 | 224,99 | 215,32 | 222,36 | 0,16% | 72.864.276,00 |
| 24.12.2020 | 228,24 | 229,90 | 211,23 | 222,00 | -13,34% | 141.830.000,00 |
| 23.12.2020 | 255,50 | 257,35 | 252,53 | 256,18 | 0,14% | 10.305.056,00 |
| 22.12.2020 | 257,87 | 258,34 | 255,41 | 255,83 | -1,60% | 10.884.126,00 |
| 21.12.2020 | 255,12 | 260,55 | 254,98 | 260,00 | -0,00% | - |
| 18.12.2020 | 263,90 | 264,90 | 259,20 | 260,00 | -1,68% | 15.362.827,00 |
| 17.12.2020 | 264,70 | 264,85 | 260,20 | 264,43 | 0,97% | 14.248.202,00 |
| 16.12.2020 | 257,74 | 263,18 | 257,04 | 261,89 | 2,66% | 15.804.754,00 |
| 15.12.2020 | 255,34 | 255,68 | 252,30 | 255,11 | -0,36% | 16.595.641,00 |
| 14.12.2020 | 260,32 | 260,86 | 256,03 | 256,03 | -3,22% | 18.369.893,00 |
| 11.12.2020 | 264,29 | 265,32 | 262,50 | 264,54 | -0,12% | 7.771.290,00 |
| 10.12.2020 | 261,99 | 266,09 | 261,20 | 264,87 | 0,41% | 10.290.254,00 |
| 09.12.2020 | 267,56 | 267,91 | 263,10 | 263,80 | -0,86% | 9.060.730,00 |
| 08.12.2020 | 265,20 | 268,40 | 263,87 | 266,09 | 0,79% | 9.447.654,00 |
| 07.12.2020 | 265,70 | 265,97 | 262,60 | 264,00 | -1,22% | 11.388.712,00 |
| 04.12.2020 | 271,02 | 271,30 | 266,27 | 267,25 | 0,13% | 15.527.567,00 |
| 03.12.2020 | 263,78 | 268,60 | 263,14 | 266,91 | 2,14% | 15.520.488,00 |
| 02.12.2020 | 262,00 | 263,10 | 260,11 | 261,32 | -1,02% | 13.919.668,00 |
| 01.12.2020 | 265,47 | 265,67 | 261,57 | 264,01 | 0,25% | 14.606.285,00 |
| 30.11.2020 | 268,97 | 268,97 | 262,52 | 263,36 | -4,75% | 30.476.124,00 |
| 27.11.2020 | 278,80 | 278,92 | 275,67 | 276,48 | -0,45% | 9.583.197,00 |
| 25.11.2020 | 275,70 | 279,33 | 274,05 | 277,72 | -0,80% | 15.229.301,00 |
| 24.11.2020 | 276,23 | 280,61 | 272,80 | 279,96 | 3,65% | 20.660.477,00 |
| 23.11.2020 | 274,75 | 275,73 | 266,41 | 270,11 | -0,23% | 25.317.123,00 |
| 20.11.2020 | 263,97 | 272,37 | 261,90 | 270,74 | 4,17% | 34.178.420,00 |
| 19.11.2020 | 255,00 | 261,40 | 253,56 | 259,89 | 1,59% | 20.752.828,00 |
| 18.11.2020 | 257,76 | 258,31 | 252,55 | 255,83 | -0,38% | 28.307.122,00 |
| 17.11.2020 | 260,28 | 260,28 | 256,54 | 256,80 | -0,58% | 19.739.461,00 |
| 16.11.2020 | 260,42 | 262,57 | 257,03 | 258,31 | -0,97% | 20.864.160,00 |
| 13.11.2020 | 264,72 | 265,44 | 257,17 | 260,84 | -1,31% | 33.919.958,00 |
| 12.11.2020 | 271,04 | 271,20 | 263,04 | 264,31 | -0,50% | 27.181.048,00 |
| 11.11.2020 | 261,92 | 271,92 | 261,20 | 265,65 | -0,33% | 41.698.984,00 |
| 10.11.2020 | 279,97 | 280,00 | 264,33 | 266,54 | -8,26% | 61.063.978,00 |
| 09.11.2020 | 303,77 | 304,00 | 290,50 | 290,53 | -3,14% | 22.559.869,00 |
| 06.11.2020 | 291,49 | 300,89 | 289,79 | 299,95 | 4,24% | 25.259.567,00 |
| 05.11.2020 | 289,09 | 291,25 | 279,60 | 287,75 | -2,69% | 49.885.852,00 |
| 04.11.2020 | 287,79 | 299,17 | 285,30 | 295,71 | 3,55% | 28.791.198,00 |
| 03.11.2020 | 286,20 | 294,28 | 280,78 | 285,57 | -8,13% | 58.132.486,00 |
| 02.11.2020 | 310,95 | 311,44 | 305,39 | 310,84 | 2,02% | 11.857.638,00 |
| 30.10.2020 | 308,55 | 310,83 | 300,19 | 304,69 | -2,52% | 14.923.854,00 |
| 29.10.2020 | 309,44 | 315,58 | 308,91 | 312,56 | 1,50% | 11.174.515,00 |
| 28.10.2020 | 313,50 | 313,50 | 306,00 | 307,94 | -2,90% | 13.644.451,00 |
| 27.10.2020 | 307,75 | 319,32 | 305,61 | 317,14 | 3,35% | 13.175.870,00 |
| 26.10.2020 | 309,92 | 315,46 | 303,20 | 306,87 | -0,98% | 9.350.118,00 |
| 23.10.2020 | 307,27 | 310,33 | 304,06 | 309,92 | 1,19% | 6.231.438,00 |
| 22.10.2020 | 311,46 | 311,85 | 304,21 | 306,28 | -0,55% | 8.013.083,00 |
| 21.10.2020 | 311,75 | 314,00 | 307,70 | 307,97 | -0,59% | 11.139.660,00 |
| 20.10.2020 | 307,60 | 311,80 | 307,06 | 309,81 | 1,48% | 8.806.118,00 |
| 19.10.2020 | 309,89 | 313,81 | 303,41 | 305,29 | -0,66% | 14.107.284,00 |
| 16.10.2020 | 303,99 | 310,00 | 302,95 | 307,31 | 2,62% | 12.346.464,00 |
| 15.10.2020 | 293,80 | 299,86 | 292,61 | 299,46 | -0,52% | 9.709.898,00 |
| 14.10.2020 | 309,00 | 309,96 | 300,80 | 301,04 | -2,51% | 15.186.392,00 |
| 13.10.2020 | 306,36 | 310,01 | 303,03 | 308,78 | 0,80% | 10.898.535,00 |
| 12.10.2020 | 303,95 | 309,64 | 301,29 | 306,34 | 2,20% | 14.780.069,00 |
| 09.10.2020 | 298,55 | 302,61 | 297,74 | 299,74 | -0,27% | 11.442.246,00 |
| 08.10.2020 | 298,11 | 302,30 | 295,44 | 300,54 | 1,36% | 15.105.805,00 |
| 07.10.2020 | 297,99 | 299,51 | 292,87 | 296,50 | 1,41% | 16.669.297,00 |
| 06.10.2020 | 287,41 | 296,84 | 286,91 | 292,39 | 1,43% | 15.860.391,00 |
| 05.10.2020 | 289,06 | 290,00 | 284,88 | 288,27 | 0,03% | 17.876.411,00 |
| 02.10.2020 | 286,62 | 291,98 | 286,51 | 288,17 | -0,65% | 11.482.752,00 |
| 01.10.2020 | 295,26 | 295,59 | 288,25 | 290,05 | -1,34% | 16.304.018,00 |
| 30.09.2020 | 284,01 | 295,00 | 283,71 | 293,98 | 6,16% | 24.777.735,00 |
| 29.09.2020 | 275,43 | 279,30 | 274,90 | 276,93 | 0,33% | 7.679.306,00 |
| 28.09.2020 | 275,53 | 278,84 | 274,20 | 276,01 | 1,81% | 8.761.678,00 |
| 25.09.2020 | 267,57 | 271,81 | 264,56 | 271,09 | 0,50% | 11.466.560,00 |
| 24.09.2020 | 267,93 | 271,25 | 267,33 | 269,73 | -1,18% | 9.562.132,00 |
| 23.09.2020 | 275,40 | 277,83 | 271,50 | 272,95 | -0,85% | 7.353.201,00 |
| 22.09.2020 | 276,02 | 276,32 | 270,05 | 275,29 | 0,54% | 9.673.302,00 |
| 21.09.2020 | 269,10 | 274,22 | 266,40 | 273,82 | 0,52% | 9.076.431,00 |
| 18.09.2020 | 275,98 | 277,27 | 270,55 | 272,41 | -1,20% | 11.753.470,00 |
| 17.09.2020 | 273,11 | 275,90 | 272,32 | 275,72 | -0,87% | 8.016.913,00 |
| 16.09.2020 | 281,03 | 283,61 | 278,00 | 278,14 | 0,06% | 9.591.242,00 |
| 15.09.2020 | 278,00 | 279,10 | 274,80 | 277,96 | 1,41% | 8.291.360,00 |
| 14.09.2020 | 275,36 | 276,29 | 271,76 | 274,10 | 0,92% | 7.883.271,00 |
| 11.09.2020 | 272,63 | 274,53 | 268,12 | 271,61 | 1,52% | 9.412.804,00 |
| 10.09.2020 | 274,90 | 277,10 | 267,40 | 267,55 | -2,05% | 10.676.758,00 |
| 09.09.2020 | 274,45 | 275,64 | 270,88 | 273,15 | 1,16% | 9.465.664,00 |
| 08.09.2020 | 270,23 | 273,97 | 266,59 | 270,02 | -4,04% | 12.734.048,00 |
| 04.09.2020 | 279,60 | 283,78 | 267,39 | 281,39 | -0,39% | 15.885.844,00 |
| 03.09.2020 | 289,00 | 290,73 | 278,16 | 282,50 | -4,58% | 16.766.248,00 |
| 02.09.2020 | 299,00 | 299,00 | 289,79 | 296,07 | -0,65% | 12.638.553,00 |
| 01.09.2020 | 289,20 | 298,00 | 288,87 | 298,00 | 3,82% | 13.815.922,00 |
| 31.08.2020 | 288,62 | 289,19 | 283,61 | 287,03 | -0,68% | 13.253.796,00 |
| 28.08.2020 | 285,09 | 289,50 | 283,57 | 289,00 | 1,70% | 9.689.610,00 |
| 27.08.2020 | 290,17 | 290,25 | 282,10 | 284,17 | -2,67% | 14.805.798,00 |
| 26.08.2020 | 289,26 | 292,48 | 284,10 | 291,96 | 2,08% | 19.530.251,00 |
| 25.08.2020 | 278,06 | 289,12 | 276,04 | 286,00 | 3,62% | 27.535.466,00 |