70,650€
1,36%
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 | 71,30 | 71,80 | 70,60 | 70,70 | 1,43% | 44.114,00 |
| 25.04.2024 | 69,70 | 69,90 | 68,90 | 69,70 | 0,72% | 31.227,00 |
| 24.04.2024 | 69,20 | 69,50 | 68,80 | 69,20 | 2,06% | 34.568,00 |
| 23.04.2024 | 67,10 | 68,00 | 66,60 | 67,80 | 2,88% | 23.161,00 |
| 22.04.2024 | 66,00 | 66,10 | 65,10 | 65,90 | 2,01% | 19.698,00 |
| 19.04.2024 | 64,20 | 64,70 | 64,00 | 64,60 | -0,62% | 29.635,00 |
| 18.04.2024 | 65,10 | 65,30 | 64,70 | 65,00 | 0,15% | 13.825,00 |
| 17.04.2024 | 65,00 | 65,80 | 64,90 | 64,90 | -0,76% | 34.808,00 |
| 16.04.2024 | 66,00 | 66,10 | 65,20 | 65,40 | -2,39% | 27.692,00 |
| 15.04.2024 | 67,20 | 68,60 | 66,80 | 67,00 | -1,47% | 32.690,00 |
| 12.04.2024 | 68,80 | 69,10 | 67,90 | 68,00 | -2,30% | 21.370,00 |
| 11.04.2024 | 70,30 | 70,60 | 69,50 | 69,60 | 0,87% | 32.091,00 |
| 10.04.2024 | 69,50 | 69,80 | 68,70 | 69,00 | 2,53% | 54.263,00 |
| 09.04.2024 | 66,40 | 67,40 | 66,20 | 67,30 | 1,20% | 26.278,00 |
| 08.04.2024 | 66,60 | 66,70 | 66,00 | 66,50 | 0,61% | 20.952,00 |
| 05.04.2024 | 66,30 | 66,50 | 66,10 | 66,10 | -1,64% | 15.888,00 |
| 04.04.2024 | 67,30 | 67,40 | 66,80 | 67,20 | 0,45% | 20.972,00 |
| 03.04.2024 | 67,00 | 67,50 | 66,70 | 66,90 | -1,47% | 17.429,00 |
| 02.04.2024 | 67,80 | 68,20 | 67,30 | 67,90 | 1,27% | 33.846,00 |
| 28.03.2024 | 66,65 | 67,20 | 66,55 | 67,05 | 1,59% | 20.566,00 |
| 27.03.2024 | 65,00 | 66,15 | 65,00 | 66,00 | -0,15% | 27.787,00 |
| 26.03.2024 | 66,15 | 66,45 | 65,55 | 66,10 | 0,30% | 43.535,00 |
| 25.03.2024 | 66,45 | 66,80 | 65,90 | 65,90 | -1,57% | 22.106,00 |
| 22.03.2024 | 67,35 | 67,45 | 66,55 | 66,95 | -2,48% | 32.722,00 |
| 21.03.2024 | 68,10 | 68,75 | 67,65 | 68,65 | 1,40% | 28.422,00 |
| 20.03.2024 | 67,30 | 68,20 | 67,10 | 67,70 | -0,07% | 42.601,00 |
| 19.03.2024 | 67,05 | 67,75 | 67,05 | 67,75 | -0,07% | 22.814,00 |
| 18.03.2024 | 67,60 | 67,95 | 67,35 | 67,80 | 0,07% | 27.356,00 |
| 15.03.2024 | 67,55 | 68,10 | 67,35 | 67,75 | 0,00% | 19.705,00 |
| 14.03.2024 | 68,75 | 69,00 | 67,65 | 67,75 | -3,70% | 39.123,00 |
| 13.03.2024 | 69,15 | 70,80 | 69,15 | 70,35 | 0,93% | 30.552,00 |
| 12.03.2024 | 69,90 | 70,25 | 68,95 | 69,70 | 1,01% | 54.270,00 |
| 11.03.2024 | 67,65 | 69,45 | 67,65 | 69,00 | 3,60% | 42.505,00 |
| 08.03.2024 | 66,70 | 67,10 | 66,40 | 66,60 | 0,60% | 28.605,00 |
| 07.03.2024 | 66,50 | 67,00 | 65,90 | 66,20 | -3,00% | 43.540,00 |
| 06.03.2024 | 67,30 | 68,40 | 67,30 | 68,25 | 2,63% | 36.712,00 |
| 05.03.2024 | 65,80 | 66,80 | 65,40 | 66,50 | 0,30% | 48.426,00 |
| 04.03.2024 | 68,65 | 68,90 | 66,30 | 66,30 | -4,05% | 38.982,00 |
| 01.03.2024 | 68,85 | 69,35 | 68,75 | 69,10 | 0,80% | 34.431,00 |
| 29.02.2024 | 68,95 | 69,15 | 68,50 | 68,55 | -1,01% | 44.872,00 |
| 28.02.2024 | 70,40 | 70,55 | 69,20 | 69,25 | -2,94% | 52.448,00 |
| 27.02.2024 | 71,00 | 71,95 | 70,90 | 71,35 | 1,71% | 31.335,00 |
| 26.02.2024 | 70,05 | 70,55 | 69,50 | 70,15 | -0,14% | 29.101,00 |
| 23.02.2024 | 70,50 | 71,05 | 69,50 | 70,25 | 0,57% | 53.745,00 |
| 22.02.2024 | 70,20 | 70,90 | 69,30 | 69,85 | 0,00% | 54.966,00 |
| 21.02.2024 | 68,75 | 70,45 | 68,65 | 69,85 | 4,18% | 30.413,00 |
| 20.02.2024 | 68,15 | 68,45 | 66,80 | 67,05 | -1,40% | 36.006,00 |
| 19.02.2024 | 69,00 | 69,00 | 67,95 | 68,00 | -1,81% | 25.552,00 |
| 16.02.2024 | 69,55 | 70,10 | 69,10 | 69,25 | 1,32% | 41.892,00 |
| 15.02.2024 | 68,25 | 68,75 | 67,85 | 68,35 | 0,74% | 35.151,00 |
| 14.02.2024 | 67,85 | 68,15 | 67,40 | 67,85 | 1,34% | 24.323,00 |
| 13.02.2024 | 67,70 | 68,15 | 66,85 | 66,95 | -1,62% | 28.018,00 |
| 12.02.2024 | 66,80 | 68,80 | 66,55 | 68,05 | 3,26% | 37.511,00 |
| 09.02.2024 | 65,60 | 66,55 | 65,30 | 65,90 | -0,68% | 28.663,00 |
| 08.02.2024 | 66,90 | 67,25 | 65,70 | 66,35 | -2,78% | 60.574,00 |
| 07.02.2024 | 71,40 | 76,85 | 67,95 | 68,25 | -5,41% | 220.633,00 |
| 06.02.2024 | 72,15 | 72,75 | 70,70 | 72,15 | 3,37% | 79.526,00 |
| 05.02.2024 | 66,90 | 69,80 | 66,85 | 69,80 | 5,84% | 45.631,00 |
| 02.02.2024 | 66,65 | 66,85 | 65,80 | 65,95 | -0,98% | 39.268,00 |
| 01.02.2024 | 67,70 | 68,05 | 66,55 | 66,60 | -0,30% | 37.292,00 |
| 31.01.2024 | 66,00 | 67,15 | 65,60 | 66,80 | -0,07% | 39.304,00 |
| 30.01.2024 | 67,40 | 67,40 | 66,50 | 66,85 | -1,33% | 31.064,00 |
| 29.01.2024 | 68,75 | 69,25 | 67,45 | 67,75 | -1,17% | 35.013,00 |
| 26.01.2024 | 67,05 | 68,55 | 66,75 | 68,55 | 0,29% | 115.042,00 |
| 25.01.2024 | 68,75 | 69,50 | 68,00 | 68,35 | -0,58% | 21.589,00 |
| 24.01.2024 | 68,50 | 69,55 | 67,55 | 68,75 | 1,78% | 78.264,00 |
| 23.01.2024 | 63,30 | 68,75 | 63,30 | 67,55 | 8,51% | 94.896,00 |
| 22.01.2024 | 61,95 | 62,45 | 61,10 | 62,25 | 0,48% | 51.316,00 |
| 19.01.2024 | 61,90 | 62,15 | 61,60 | 61,95 | -1,59% | 40.160,00 |
| 18.01.2024 | 62,95 | 63,45 | 62,30 | 62,95 | 0,16% | 34.585,00 |
| 17.01.2024 | 62,10 | 63,25 | 61,60 | 62,85 | -2,10% | 55.267,00 |
| 16.01.2024 | 64,25 | 64,85 | 64,10 | 64,20 | -0,39% | 44.683,00 |
| 15.01.2024 | 65,55 | 65,60 | 64,45 | 64,45 | -2,79% | 31.856,00 |
| 12.01.2024 | 65,80 | 66,70 | 65,60 | 66,30 | 0,99% | 21.579,00 |
| 11.01.2024 | 65,85 | 66,65 | 65,40 | 65,65 | 1,08% | 41.393,00 |
| 10.01.2024 | 65,00 | 65,60 | 64,90 | 64,95 | -1,37% | 29.978,00 |
| 09.01.2024 | 65,50 | 65,95 | 64,90 | 65,85 | 0,00% | 39.039,00 |
| 08.01.2024 | 66,05 | 66,45 | 64,80 | 65,85 | -1,50% | 57.677,00 |
| 05.01.2024 | 67,55 | 67,75 | 66,80 | 66,85 | -2,98% | 36.480,00 |
| 04.01.2024 | 69,35 | 69,70 | 68,10 | 68,90 | -0,58% | 27.643,00 |
| 03.01.2024 | 68,35 | 69,45 | 67,80 | 69,30 | 1,24% | 31.606,00 |
| 02.01.2024 | 69,30 | 69,75 | 68,25 | 68,45 | -1,86% | 32.050,00 |
| 29.12.2023 | 69,70 | 70,05 | 69,50 | 69,75 | -0,43% | 17.897,00 |
| 28.12.2023 | 69,60 | 70,25 | 69,45 | 70,05 | 2,94% | 53.407,00 |
| 27.12.2023 | 68,50 | 69,15 | 68,00 | 68,05 | -0,58% | 44.675,00 |
| 22.12.2023 | 67,35 | 68,50 | 66,95 | 68,45 | -0,15% | 49.731,00 |
| 21.12.2023 | 68,65 | 68,70 | 67,80 | 68,55 | 0,37% | 29.905,00 |
| 20.12.2023 | 68,45 | 68,60 | 67,70 | 68,30 | -0,22% | 30.922,00 |
| 19.12.2023 | 67,55 | 68,70 | 67,25 | 68,45 | 1,41% | 40.066,00 |
| 18.12.2023 | 67,95 | 68,25 | 67,00 | 67,50 | -1,89% | 50.716,00 |
| 15.12.2023 | 67,00 | 69,20 | 66,75 | 68,80 | 3,54% | 67.344,00 |
| 14.12.2023 | 65,55 | 66,60 | 65,00 | 66,45 | 1,76% | 66.809,00 |
| 13.12.2023 | 66,00 | 66,20 | 65,10 | 65,30 | -1,06% | 37.954,00 |
| 12.12.2023 | 66,70 | 66,85 | 65,75 | 66,00 | -0,68% | 33.848,00 |
| 11.12.2023 | 66,00 | 66,60 | 65,25 | 66,45 | -1,04% | 63.829,00 |
| 08.12.2023 | 67,00 | 67,70 | 66,80 | 67,15 | 0,37% | 32.236,00 |
| 07.12.2023 | 66,50 | 67,05 | 66,10 | 66,90 | -0,37% | 32.257,00 |
| 06.12.2023 | 67,15 | 67,50 | 66,65 | 67,15 | 0,30% | 62.161,00 |
| 05.12.2023 | 67,10 | 67,15 | 66,50 | 66,95 | -1,03% | 50.836,00 |
| 04.12.2023 | 67,00 | 67,85 | 66,75 | 67,65 | 0,59% | 63.932,00 |