Börse:
178,500€
1,88%
Echtzeit-Aktienkurs Baidu.com (ADRs)
Bid:
178,200€
Ask:
178,800€
Aktienkurse zur Baidu.com (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 177,40 | 177,90 | 174,60 | 177,10 | 1,08% | - |
| 15.04.2021 | 179,80 | 182,00 | 174,40 | 175,20 | -2,77% | 7.729,00 |
| 14.04.2021 | 182,00 | 186,40 | 180,20 | 180,20 | -0,66% | 8.138,00 |
| 13.04.2021 | 179,80 | 181,40 | 174,20 | 181,40 | 1,11% | 14.553,00 |
| 12.04.2021 | 184,60 | 185,00 | 177,40 | 179,40 | -2,71% | 18.090,00 |
| 09.04.2021 | 190,40 | 190,40 | 182,60 | 184,40 | -2,95% | 10.715,00 |
| 08.04.2021 | 189,40 | 191,20 | 186,20 | 190,00 | 1,39% | 8.857,00 |
| 07.04.2021 | 191,40 | 192,20 | 185,40 | 187,40 | -1,78% | 8.153,00 |
| 06.04.2021 | 189,20 | 193,20 | 187,20 | 190,80 | 2,25% | 11.859,00 |
| 01.04.2021 | 190,00 | 193,00 | 183,20 | 186,60 | 0,32% | 18.528,00 |
| 31.03.2021 | 189,00 | 191,00 | 182,00 | 186,00 | -0,64% | 26.999,00 |
| 30.03.2021 | 176,80 | 190,20 | 175,20 | 187,20 | 7,46% | 39.334,00 |
| 29.03.2021 | 176,00 | 182,00 | 166,80 | 174,20 | 0,58% | 51.463,00 |
| 26.03.2021 | 187,60 | 190,00 | 147,60 | 173,20 | -1,70% | 121.703,00 |
| 25.03.2021 | 200,50 | 201,00 | 169,80 | 176,20 | -13,20% | 31.911,00 |
| 24.03.2021 | 217,00 | 222,50 | 200,50 | 203,00 | -6,02% | 9.915,00 |
| 23.03.2021 | 218,50 | 219,50 | 210,25 | 216,00 | -2,15% | 7.468,00 |
| 22.03.2021 | 217,25 | 221,75 | 215,25 | 220,75 | 0,80% | 4.255,00 |
| 19.03.2021 | 220,00 | 225,50 | 215,00 | 219,00 | -1,79% | 4.312,00 |
| 18.03.2021 | 231,00 | 233,00 | 221,00 | 223,00 | -2,83% | 17.452,00 |
| 17.03.2021 | 224,00 | 232,50 | 216,00 | 229,50 | 2,00% | 7.118,00 |
| 16.03.2021 | 223,00 | 230,50 | 221,00 | 225,00 | 1,58% | 8.904,00 |
| 15.03.2021 | 221,00 | 226,50 | 218,00 | 221,50 | 0,00% | 5.321,00 |
| 12.03.2021 | 227,50 | 229,00 | 216,00 | 221,50 | -2,42% | 8.381,00 |
| 11.03.2021 | 217,00 | 227,00 | 216,50 | 227,00 | 6,32% | 9.633,00 |
| 10.03.2021 | 224,00 | 230,00 | 206,50 | 213,50 | -4,04% | 17.533,00 |
| 09.03.2021 | 194,00 | 223,00 | 192,60 | 222,50 | 12,83% | 31.606,00 |
| 08.03.2021 | 218,00 | 218,00 | 191,00 | 197,20 | -10,36% | 25.583,00 |
| 05.03.2021 | 213,00 | 225,00 | 196,20 | 220,00 | 0,92% | 35.420,00 |
| 04.03.2021 | 226,50 | 231,50 | 212,50 | 218,00 | -5,63% | 21.959,00 |
| 03.03.2021 | 253,00 | 257,50 | 225,50 | 231,00 | -7,41% | 11.121,00 |
| 02.03.2021 | 248,50 | 256,50 | 240,50 | 249,50 | 2,04% | 8.411,00 |
| 01.03.2021 | 245,00 | 251,00 | 242,00 | 244,50 | 3,82% | 15.290,00 |
| 26.02.2021 | 231,00 | 243,50 | 225,00 | 235,50 | -2,28% | 31.022,00 |
| 25.02.2021 | 252,50 | 259,00 | 236,50 | 241,00 | -3,79% | 14.819,00 |
| 24.02.2021 | 264,00 | 272,00 | 247,50 | 250,50 | -6,36% | 20.108,00 |
| 23.02.2021 | 267,50 | 276,00 | 238,50 | 267,50 | -3,43% | 48.839,00 |
| 22.02.2021 | 284,00 | 291,50 | 261,50 | 277,00 | -1,07% | 35.400,00 |
| 19.02.2021 | 244,50 | 285,00 | 242,00 | 280,00 | 13,82% | 27.918,00 |
| 18.02.2021 | 263,50 | 266,50 | 239,00 | 246,00 | -3,91% | 32.713,00 |
| 17.02.2021 | 269,00 | 271,50 | 254,50 | 256,00 | -4,83% | 24.000,00 |
| 16.02.2021 | 261,00 | 269,50 | 260,00 | 269,00 | 2,67% | 12.976,00 |
| 15.02.2021 | 261,50 | 264,00 | 260,00 | 262,00 | 0,96% | 13.248,00 |
| 12.02.2021 | 256,50 | 262,50 | 247,00 | 259,50 | 1,96% | 11.105,00 |
| 11.02.2021 | 252,50 | 259,00 | 248,50 | 254,50 | 1,39% | 21.296,00 |
| 10.02.2021 | 245,00 | 266,50 | 244,50 | 251,00 | 2,87% | 36.774,00 |
| 09.02.2021 | 229,50 | 251,50 | 229,50 | 244,00 | 6,09% | 25.194,00 |
| 08.02.2021 | 225,00 | 234,00 | 224,50 | 230,00 | 3,14% | 19.034,00 |
| 05.02.2021 | 217,00 | 225,50 | 213,50 | 223,00 | 3,48% | 10.537,00 |
| 04.02.2021 | 208,00 | 218,50 | 208,00 | 215,50 | 3,11% | 10.607,00 |
| 03.02.2021 | 209,50 | 212,50 | 206,00 | 209,00 | 0,24% | 10.055,00 |
| 02.02.2021 | 200,00 | 208,50 | 200,00 | 208,50 | 4,25% | 17.436,00 |
| 01.02.2021 | 193,60 | 201,50 | 193,00 | 200,00 | 3,09% | 12.746,00 |
| 29.01.2021 | 198,40 | 199,00 | 192,20 | 194,00 | -3,96% | 7.967,00 |
| 28.01.2021 | 192,00 | 202,50 | 182,20 | 202,00 | 3,27% | 26.948,00 |
| 27.01.2021 | 205,00 | 205,00 | 192,80 | 195,60 | -4,12% | 17.469,00 |
| 26.01.2021 | 210,00 | 210,50 | 203,50 | 204,00 | -2,86% | 9.566,00 |
| 25.01.2021 | 214,50 | 217,50 | 199,40 | 210,00 | 1,20% | 17.179,00 |
| 22.01.2021 | 207,50 | 213,00 | 201,50 | 207,50 | 0,24% | 8.352,00 |
| 21.01.2021 | 216,50 | 220,00 | 206,00 | 207,00 | -3,94% | 11.523,00 |
| 20.01.2021 | 207,50 | 218,50 | 207,00 | 215,50 | 4,36% | 20.683,00 |
| 19.01.2021 | 200,00 | 212,00 | 198,80 | 206,50 | 2,99% | 21.374,00 |
| 18.01.2021 | 198,60 | 201,50 | 196,20 | 200,50 | 1,47% | 10.051,00 |
| 15.01.2021 | 205,50 | 208,50 | 196,60 | 197,60 | -3,84% | 16.415,00 |
| 14.01.2021 | 196,00 | 212,50 | 195,00 | 205,50 | 5,49% | 21.983,00 |
| 13.01.2021 | 199,20 | 201,00 | 189,80 | 194,80 | -0,71% | 16.927,00 |
| 12.01.2021 | 182,40 | 199,80 | 181,60 | 196,20 | 8,64% | 25.575,00 |
| 11.01.2021 | 200,00 | 211,50 | 179,60 | 180,60 | -8,14% | 39.977,00 |
| 08.01.2021 | 172,00 | 197,40 | 168,40 | 196,60 | 15,65% | 26.648,00 |
| 07.01.2021 | 166,60 | 175,00 | 165,40 | 170,00 | 2,66% | 16.392,00 |
| 06.01.2021 | 173,60 | 174,20 | 165,60 | 165,60 | -4,94% | 10.873,00 |
| 05.01.2021 | 177,40 | 181,20 | 173,00 | 174,20 | -1,69% | 10.025,00 |
| 04.01.2021 | 175,00 | 184,80 | 170,00 | 177,20 | 10,06% | 31.167,00 |
| 30.12.2020 | 160,00 | 161,80 | 159,40 | 161,00 | 0,88% | 5.891,00 |
| 29.12.2020 | 158,80 | 162,60 | 157,40 | 159,60 | 1,01% | 9.685,00 |
| 28.12.2020 | 157,00 | 162,20 | 153,60 | 158,00 | -0,50% | 14.388,00 |
| 23.12.2020 | 156,80 | 160,40 | 152,00 | 158,80 | 1,02% | 5.804,00 |
| 22.12.2020 | 157,80 | 162,40 | 154,80 | 157,20 | -0,51% | 14.249,00 |
| 21.12.2020 | 158,20 | 166,20 | 149,00 | 158,00 | 0,51% | 21.134,00 |
| 18.12.2020 | 154,60 | 163,20 | 153,60 | 157,20 | 1,42% | 18.042,00 |
| 17.12.2020 | 154,60 | 158,20 | 151,00 | 155,00 | -1,02% | 16.589,00 |
| 16.12.2020 | 157,20 | 164,40 | 152,40 | 156,60 | 2,62% | 46.807,00 |
| 15.12.2020 | 135,00 | 152,80 | 134,40 | 152,60 | 12,70% | 23.856,00 |
| 14.12.2020 | 132,80 | 137,80 | 131,60 | 135,40 | 1,50% | 15.119,00 |
| 11.12.2020 | 130,60 | 134,80 | 128,20 | 133,40 | 1,99% | 14.006,00 |
| 10.12.2020 | 126,60 | 131,00 | 125,40 | 130,80 | 4,31% | 14.488,00 |
| 09.12.2020 | 120,80 | 129,40 | 120,40 | 125,40 | 4,50% | 25.323,00 |
| 08.12.2020 | 119,00 | 122,80 | 118,20 | 120,00 | 1,01% | 7.616,00 |
| 07.12.2020 | 119,00 | 119,20 | 117,40 | 118,80 | -0,34% | 4.778,00 |
| 04.12.2020 | 119,20 | 120,00 | 117,80 | 119,20 | 0,51% | 7.380,00 |
| 03.12.2020 | 118,80 | 119,60 | 117,00 | 118,60 | 0,00% | 5.004,00 |
| 02.12.2020 | 116,40 | 118,60 | 115,00 | 118,60 | 1,89% | 5.662,00 |
| 01.12.2020 | 117,00 | 118,00 | 115,00 | 116,40 | 0,00% | 13.568,00 |
| 30.11.2020 | 116,80 | 116,80 | 113,00 | 116,40 | -0,34% | 8.379,00 |
| 27.11.2020 | 114,80 | 117,00 | 113,20 | 116,80 | 1,21% | 10.836,00 |
| 26.11.2020 | 114,60 | 115,80 | 113,00 | 115,40 | 1,05% | 4.030,00 |
| 25.11.2020 | 113,80 | 114,20 | 111,40 | 114,20 | 1,06% | 8.231,00 |
| 24.11.2020 | 113,20 | 114,40 | 111,40 | 113,00 | 0,71% | 11.838,00 |
| 23.11.2020 | 114,40 | 116,00 | 112,00 | 112,20 | -2,43% | 14.886,00 |
| 20.11.2020 | 115,00 | 117,20 | 114,40 | 115,00 | -0,17% | 7.670,00 |