105,050€
-1,32%
Echtzeit-Aktienkurs Alibaba Group Holding Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Alibaba Group Holding Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 17.12.2021 | 102,35 | 105,60 | 102,35 | 104,95 | -1,36% | - |
| 16.12.2021 | 101,95 | 112,20 | 101,95 | 106,40 | 0,66% | - |
| 15.12.2021 | 111,21 | 111,21 | 104,45 | 105,70 | -4,95% | - |
| 14.12.2021 | 102,35 | 115,05 | 102,30 | 111,20 | 4,41% | - |
| 13.12.2021 | 107,70 | 113,40 | 104,85 | 106,50 | -2,83% | - |
| 10.12.2021 | 111,41 | 111,60 | 108,70 | 109,60 | -1,70% | - |
| 09.12.2021 | 135,50 | 135,55 | 104,45 | 111,50 | 0,63% | - |
| 08.12.2021 | 104,75 | 112,40 | 103,45 | 110,80 | -0,54% | - |
| 07.12.2021 | 102,35 | 115,65 | 102,35 | 111,40 | 4,60% | - |
| 06.12.2021 | 99,95 | 108,20 | 99,35 | 106,50 | 6,77% | - |
| 03.12.2021 | 113,75 | 113,80 | 97,35 | 99,75 | -9,07% | - |
| 02.12.2021 | 115,05 | 116,40 | 105,55 | 109,70 | -2,58% | - |
| 01.12.2021 | 107,55 | 116,05 | 107,45 | 112,60 | 0,09% | - |
| 30.11.2021 | 121,60 | 121,60 | 110,35 | 112,50 | -4,09% | - |
| 29.11.2021 | 112,70 | 120,55 | 112,45 | 117,30 | 0,69% | - |
| 26.11.2021 | 122,40 | 136,60 | 114,80 | 116,50 | -0,38% | - |
| 25.11.2021 | 115,45 | 117,15 | 115,45 | 116,95 | -2,87% | - |
| 24.11.2021 | 123,85 | 123,85 | 114,70 | 120,40 | 1,35% | - |
| 23.11.2021 | 116,25 | 123,70 | 115,95 | 118,80 | -1,57% | - |
| 22.11.2021 | 142,15 | 142,75 | 119,55 | 120,70 | -2,74% | - |
| 19.11.2021 | 132,70 | 133,45 | 121,95 | 124,10 | -3,12% | - |
| 18.11.2021 | 148,00 | 148,00 | 124,40 | 128,10 | -11,23% | - |
| 17.11.2021 | 154,45 | 154,45 | 142,95 | 144,30 | -2,89% | - |
| 16.11.2021 | 148,00 | 154,90 | 146,00 | 148,60 | 1,40% | - |
| 15.11.2021 | 145,60 | 147,15 | 144,90 | 146,55 | 1,00% | - |
| 12.11.2021 | 152,35 | 152,35 | 141,10 | 145,10 | -1,06% | - |
| 11.11.2021 | 148,75 | 149,30 | 142,75 | 146,65 | 2,16% | - |
| 10.11.2021 | 144,65 | 145,95 | 137,40 | 143,55 | 2,46% | - |
| 09.11.2021 | 133,50 | 142,70 | 133,50 | 140,10 | 1,23% | - |
| 08.11.2021 | 143,35 | 143,90 | 129,15 | 138,40 | 0,00% | - |
| 05.11.2021 | 141,65 | 145,80 | 129,00 | 138,40 | -3,22% | - |
| 04.11.2021 | 142,60 | 149,00 | 142,50 | 143,00 | 0,00% | - |
| 03.11.2021 | 143,50 | 151,90 | 140,15 | 143,00 | 1,35% | - |
| 02.11.2021 | 143,40 | 147,70 | 140,40 | 141,10 | -3,69% | - |
| 01.11.2021 | 142,80 | 153,65 | 131,65 | 146,50 | 1,81% | - |
| 29.10.2021 | 150,85 | 150,85 | 141,90 | 143,90 | -0,93% | - |
| 28.10.2021 | 140,15 | 147,35 | 140,15 | 145,25 | -0,38% | - |
| 27.10.2021 | 152,65 | 152,65 | 142,60 | 145,80 | -1,22% | - |
| 26.10.2021 | 145,70 | 152,50 | 145,70 | 147,60 | -2,45% | - |
| 25.10.2021 | 158,70 | 158,75 | 148,65 | 151,30 | -1,34% | - |
| 22.10.2021 | 158,05 | 158,50 | 151,70 | 153,35 | 0,62% | - |
| 21.10.2021 | 158,35 | 158,35 | 150,40 | 152,40 | -0,23% | - |
| 20.10.2021 | 144,95 | 157,90 | 144,95 | 152,75 | 2,21% | - |
| 19.10.2021 | 149,70 | 154,40 | 144,95 | 149,45 | 3,00% | - |
| 18.10.2021 | 150,85 | 150,85 | 141,85 | 145,10 | -0,07% | - |
| 15.10.2021 | 137,55 | 146,95 | 137,50 | 145,20 | 1,86% | - |
| 14.10.2021 | 138,55 | 146,15 | 138,55 | 142,55 | -1,01% | - |
| 13.10.2021 | 146,60 | 146,75 | 138,45 | 144,00 | 1,80% | - |
| 12.10.2021 | 153,10 | 153,20 | 139,20 | 141,45 | -1,60% | - |
| 11.10.2021 | 144,90 | 149,05 | 141,60 | 143,75 | 3,42% | - |
| 08.10.2021 | 141,05 | 141,05 | 134,85 | 139,00 | 2,06% | - |
| 07.10.2021 | 129,55 | 137,75 | 125,35 | 136,20 | 9,13% | - |
| 06.10.2021 | 128,35 | 128,40 | 120,50 | 124,80 | 1,30% | - |
| 05.10.2021 | 115,35 | 124,20 | 115,35 | 123,20 | 2,75% | - |
| 04.10.2021 | 119,40 | 119,95 | 119,30 | 119,90 | -16,21% | - |
| 10.09.2021 | 147,40 | 148,55 | 142,25 | 143,10 | 0,63% | - |
| 09.09.2021 | 149,70 | 149,70 | 138,15 | 142,20 | -1,18% | - |
| 08.09.2021 | 152,95 | 153,00 | 142,00 | 143,90 | -2,31% | - |
| 07.09.2021 | 150,65 | 150,65 | 144,80 | 147,30 | 2,40% | - |
| 06.09.2021 | 143,80 | 143,85 | 143,80 | 143,85 | 0,10% | - |
| 03.09.2021 | 151,75 | 151,75 | 141,05 | 143,70 | -2,64% | - |
| 02.09.2021 | 151,50 | 153,30 | 145,90 | 147,60 | 1,10% | - |
| 01.09.2021 | 147,10 | 147,30 | 140,75 | 146,00 | 3,03% | - |
| 31.08.2021 | 132,10 | 143,95 | 132,10 | 141,70 | 2,98% | - |
| 30.08.2021 | 132,75 | 145,15 | 125,25 | 137,60 | 3,30% | - |
| 27.08.2021 | 146,25 | 146,25 | 132,80 | 133,20 | -5,80% | - |
| 26.08.2021 | 143,70 | 144,20 | 140,30 | 141,40 | -0,70% | - |
| 25.08.2021 | 141,05 | 145,95 | 140,40 | 142,40 | -2,86% | - |
| 24.08.2021 | 128,85 | 148,10 | 128,85 | 146,60 | 11,48% | - |
| 23.08.2021 | 141,80 | 141,80 | 128,65 | 131,50 | -4,78% | - |
| 20.08.2021 | 143,50 | 144,05 | 136,60 | 138,10 | -1,22% | - |
| 19.08.2021 | 153,80 | 153,80 | 136,75 | 139,80 | -6,30% | - |
| 18.08.2021 | 154,55 | 154,55 | 147,10 | 149,20 | -0,40% | - |
| 17.08.2021 | 160,70 | 160,70 | 148,30 | 149,80 | -3,17% | - |
| 16.08.2021 | 153,85 | 158,90 | 153,85 | 154,70 | -3,01% | - |
| 13.08.2021 | 160,65 | 166,65 | 158,70 | 159,50 | -2,30% | - |
| 12.08.2021 | 162,30 | 169,85 | 160,10 | 163,25 | -2,07% | - |
| 11.08.2021 | 162,75 | 168,65 | 162,75 | 166,70 | -0,12% | - |
| 10.08.2021 | 161,75 | 172,70 | 161,75 | 166,90 | 0,85% | - |
| 09.08.2021 | 162,45 | 170,40 | 162,15 | 165,50 | -1,14% | - |
| 06.08.2021 | 162,60 | 171,50 | 162,60 | 167,40 | -0,68% | - |
| 05.08.2021 | 176,10 | 176,10 | 166,45 | 168,55 | -1,29% | - |
| 04.08.2021 | 160,45 | 171,10 | 160,45 | 170,75 | 3,42% | - |
| 03.08.2021 | 174,60 | 174,60 | 160,35 | 165,10 | -2,42% | - |
| 02.08.2021 | 158,10 | 170,05 | 158,10 | 169,20 | 3,20% | - |
| 30.07.2021 | 172,70 | 172,70 | 158,35 | 163,95 | -1,89% | - |
| 29.07.2021 | 162,70 | 170,75 | 162,60 | 167,10 | 1,15% | - |
| 28.07.2021 | 150,15 | 166,35 | 150,15 | 165,20 | 7,31% | - |
| 27.07.2021 | 169,35 | 169,35 | 152,10 | 153,95 | -6,33% | - |
| 26.07.2021 | 168,25 | 171,20 | 163,70 | 164,35 | -5,27% | - |
| 23.07.2021 | 181,80 | 181,90 | 171,10 | 173,50 | -4,51% | - |
| 22.07.2021 | 184,95 | 185,60 | 178,50 | 181,70 | 1,62% | - |
| 21.07.2021 | 172,55 | 179,75 | 172,55 | 178,80 | 0,28% | - |
| 20.07.2021 | 169,95 | 179,30 | 169,90 | 178,30 | 1,71% | - |
| 19.07.2021 | 186,10 | 186,10 | 172,10 | 175,30 | -2,72% | - |
| 16.07.2021 | 175,20 | 183,85 | 175,20 | 180,20 | -0,77% | - |
| 15.07.2021 | 179,15 | 183,95 | 179,05 | 181,60 | 1,14% | - |
| 14.07.2021 | 184,15 | 186,05 | 179,20 | 179,55 | 0,59% | - |
| 13.07.2021 | 166,95 | 179,20 | 166,95 | 178,50 | 3,24% | - |
| 12.07.2021 | 167,30 | 174,70 | 167,30 | 172,90 | -0,23% | - |