95,450$
1,10%
Echtzeit-Aktienkurs Baidu.com (ADRs)
Bid:
Ask:
Aktienkurse zur Baidu.com (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 95,29 | 96,58 | 94,86 | 95,58 | 1,24% | 2.597.690,00 |
| 17.04.2024 | 95,61 | 95,89 | 94,25 | 94,41 | -1,75% | 2.541.439,00 |
| 16.04.2024 | 95,85 | 96,90 | 94,64 | 96,09 | -0,11% | 3.217.796,00 |
| 15.04.2024 | 98,49 | 98,70 | 95,95 | 96,20 | -1,37% | 3.193.634,00 |
| 12.04.2024 | 100,37 | 100,50 | 97,37 | 97,54 | -4,67% | 5.304.897,00 |
| 11.04.2024 | 102,07 | 102,49 | 101,14 | 102,32 | 0,72% | 2.023.146,00 |
| 10.04.2024 | 103,00 | 103,59 | 101,27 | 101,59 | -1,85% | 2.710.876,00 |
| 09.04.2024 | 103,39 | 103,96 | 102,82 | 103,50 | 0,44% | 2.130.940,00 |
| 08.04.2024 | 103,58 | 104,42 | 102,47 | 103,05 | -3,23% | 4.086.190,00 |
| 05.04.2024 | 108,22 | 108,39 | 106,31 | 106,49 | -1,81% | 3.056.537,00 |
| 04.04.2024 | 108,63 | 109,91 | 108,27 | 108,45 | 0,13% | 2.292.969,00 |
| 03.04.2024 | 107,36 | 108,37 | 106,55 | 108,31 | -0,20% | 1.700.002,00 |
| 02.04.2024 | 107,00 | 109,13 | 106,54 | 108,53 | 0,08% | 1.947.800,00 |
| 01.04.2024 | 107,00 | 109,25 | 106,63 | 108,44 | 3,00% | 2.778.956,00 |
| 28.03.2024 | 105,95 | 107,33 | 104,97 | 105,28 | 0,30% | 3.016.183,00 |
| 27.03.2024 | 102,69 | 105,00 | 102,53 | 104,97 | 1,27% | 2.888.482,00 |
| 26.03.2024 | 104,57 | 106,58 | 103,60 | 103,65 | -1,90% | 3.913.283,00 |
| 25.03.2024 | 104,33 | 105,99 | 102,01 | 105,66 | 3,41% | 6.477.791,00 |
| 22.03.2024 | 105,68 | 105,70 | 101,33 | 102,18 | 0,48% | 6.097.970,00 |
| 21.03.2024 | 103,58 | 103,70 | 101,65 | 101,69 | -2,12% | 2.421.738,00 |
| 20.03.2024 | 104,72 | 105,31 | 102,77 | 103,89 | -0,27% | 2.406.754,00 |
| 19.03.2024 | 104,00 | 104,27 | 102,71 | 104,17 | -0,57% | 1.536.670,00 |
| 18.03.2024 | 104,15 | 105,33 | 103,91 | 104,77 | 0,88% | 1.600.249,00 |
| 15.03.2024 | 103,94 | 104,95 | 103,62 | 103,86 | -0,73% | 1.970.267,00 |
| 14.03.2024 | 106,12 | 106,27 | 103,82 | 104,62 | -3,03% | 2.579.905,00 |
| 13.03.2024 | 108,00 | 111,02 | 107,81 | 107,89 | 2,54% | 4.777.927,00 |
| 12.03.2024 | 103,24 | 105,55 | 102,60 | 105,22 | 3,88% | 3.438.719,00 |
| 11.03.2024 | 100,30 | 102,51 | 100,07 | 101,29 | 3,07% | 3.288.305,00 |
| 08.03.2024 | 98,21 | 99,77 | 97,99 | 98,27 | 0,47% | 2.326.167,00 |
| 07.03.2024 | 98,78 | 98,88 | 96,58 | 97,81 | -1,59% | 3.616.603,00 |
| 06.03.2024 | 100,05 | 100,89 | 99,14 | 99,39 | 1,16% | 3.581.428,00 |
| 05.03.2024 | 98,61 | 100,30 | 98,16 | 98,25 | -2,45% | 3.770.037,00 |
| 04.03.2024 | 103,00 | 103,05 | 100,36 | 100,72 | -3,17% | 4.598.026,00 |
| 01.03.2024 | 102,50 | 104,75 | 102,50 | 104,02 | 2,69% | 3.765.150,00 |
| 29.02.2024 | 103,07 | 104,00 | 100,85 | 101,30 | -1,92% | 6.923.669,00 |
| 28.02.2024 | 107,85 | 108,09 | 103,25 | 103,28 | -8,11% | 11.153.830,00 |
| 27.02.2024 | 112,07 | 114,11 | 111,41 | 112,39 | 1,63% | 5.547.275,00 |
| 26.02.2024 | 110,78 | 111,48 | 110,05 | 110,59 | -0,69% | 2.764.045,00 |
| 23.02.2024 | 112,02 | 112,79 | 110,03 | 111,36 | 0,70% | 3.841.989,00 |
| 22.02.2024 | 108,45 | 111,88 | 106,85 | 110,59 | 3,14% | 5.439.678,00 |
| 21.02.2024 | 107,10 | 108,70 | 106,58 | 107,22 | 1,59% | 2.792.237,00 |
| 20.02.2024 | 106,35 | 106,50 | 104,50 | 105,54 | -1,47% | 1.852.314,00 |
| 16.02.2024 | 108,80 | 109,66 | 107,06 | 107,12 | 0,26% | 1.957.592,00 |
| 15.02.2024 | 106,14 | 107,02 | 105,55 | 106,84 | 0,12% | 1.358.862,00 |
| 14.02.2024 | 105,62 | 107,07 | 105,01 | 106,71 | 2,76% | 2.062.225,00 |
| 13.02.2024 | 104,93 | 106,00 | 103,29 | 103,84 | -2,70% | 1.556.711,00 |
| 12.02.2024 | 106,47 | 109,08 | 106,40 | 106,73 | 0,98% | 1.665.259,00 |
| 09.02.2024 | 103,56 | 105,78 | 102,89 | 105,69 | 2,41% | 1.875.879,00 |
| 08.02.2024 | 104,62 | 104,90 | 102,87 | 103,20 | -1,99% | 1.807.629,00 |
| 07.02.2024 | 104,75 | 106,33 | 104,16 | 105,30 | -2,13% | 2.465.271,00 |
| 06.02.2024 | 107,20 | 108,34 | 105,14 | 107,59 | 3,88% | 3.535.104,00 |
| 05.02.2024 | 102,73 | 104,29 | 102,05 | 103,57 | 0,76% | 1.944.584,00 |
| 02.02.2024 | 103,68 | 103,73 | 102,16 | 102,79 | -2,09% | 2.395.056,00 |
| 01.02.2024 | 106,32 | 107,52 | 104,90 | 104,98 | -0,30% | 1.892.765,00 |
| 31.01.2024 | 103,59 | 107,61 | 103,32 | 105,30 | 0,01% | 1.895.384,00 |
| 30.01.2024 | 104,71 | 106,17 | 103,75 | 105,29 | -2,28% | 2.364.118,00 |
| 29.01.2024 | 108,40 | 108,43 | 105,86 | 107,75 | 0,08% | 2.126.548,00 |
| 26.01.2024 | 106,92 | 108,46 | 106,68 | 107,66 | -0,88% | 2.153.285,00 |
| 25.01.2024 | 109,80 | 109,85 | 106,82 | 108,62 | -1,85% | 2.877.482,00 |
| 24.01.2024 | 110,79 | 111,39 | 108,71 | 110,67 | 3,24% | 4.761.204,00 |
| 23.01.2024 | 103,47 | 107,83 | 103,40 | 107,19 | 7,49% | 6.214.213,00 |
| 22.01.2024 | 98,03 | 100,42 | 97,51 | 99,72 | -2,85% | 4.816.275,00 |
| 19.01.2024 | 101,40 | 104,01 | 100,10 | 102,65 | -0,96% | 4.817.193,00 |
| 18.01.2024 | 103,30 | 104,51 | 101,63 | 103,64 | 1,41% | 3.888.588,00 |
| 17.01.2024 | 99,26 | 102,23 | 98,98 | 102,20 | -2,20% | 4.602.487,00 |
| 16.01.2024 | 104,65 | 105,78 | 102,76 | 104,50 | -4,23% | 6.103.528,00 |
| 12.01.2024 | 116,18 | 116,50 | 108,96 | 109,11 | -6,97% | 6.457.683,00 |
| 11.01.2024 | 117,07 | 117,64 | 115,97 | 117,29 | 1,30% | 1.575.774,00 |
| 10.01.2024 | 116,38 | 116,75 | 114,54 | 115,79 | -0,35% | 1.978.021,00 |
| 09.01.2024 | 116,27 | 116,93 | 115,50 | 116,20 | -1,43% | 2.282.267,00 |
| 08.01.2024 | 115,30 | 118,30 | 114,83 | 117,89 | -0,22% | 2.088.236,00 |
| 05.01.2024 | 118,03 | 119,75 | 117,02 | 118,15 | -0,15% | 2.442.011,00 |
| 04.01.2024 | 117,48 | 119,19 | 116,40 | 118,33 | 0,54% | 2.132.048,00 |
| 03.01.2024 | 113,81 | 117,76 | 113,02 | 117,69 | 2,04% | 2.309.320,00 |
| 02.01.2024 | 116,89 | 116,89 | 114,25 | 115,34 | -3,15% | 2.655.435,00 |
| 29.12.2023 | 119,00 | 120,25 | 118,06 | 119,09 | 1,08% | 2.660.652,00 |
| 28.12.2023 | 117,00 | 119,04 | 116,80 | 117,82 | 3,00% | 2.738.614,00 |
| 27.12.2023 | 114,93 | 115,60 | 113,68 | 114,39 | -0,24% | 1.596.061,00 |
| 26.12.2023 | 115,94 | 116,61 | 114,08 | 114,67 | -0,06% | 1.581.036,00 |
| 22.12.2023 | 114,13 | 116,70 | 113,60 | 114,74 | -2,44% | 2.718.700,00 |
| 21.12.2023 | 114,19 | 117,67 | 114,07 | 117,61 | 5,74% | 3.816.860,00 |
| 20.12.2023 | 113,29 | 114,17 | 111,23 | 111,23 | -2,95% | 3.039.442,00 |
| 19.12.2023 | 112,26 | 115,43 | 112,26 | 114,61 | 2,09% | 2.310.878,00 |
| 18.12.2023 | 112,65 | 112,87 | 111,57 | 112,26 | -1,63% | 1.757.139,00 |
| 15.12.2023 | 115,93 | 116,15 | 114,05 | 114,12 | 1,07% | 2.308.247,00 |
| 14.12.2023 | 111,25 | 115,29 | 111,23 | 112,91 | 0,46% | 2.834.663,00 |
| 13.12.2023 | 112,66 | 112,66 | 109,53 | 112,39 | -0,67% | 2.698.161,00 |
| 12.12.2023 | 113,48 | 113,65 | 111,74 | 113,15 | -0,36% | 1.493.774,00 |
| 11.12.2023 | 111,27 | 114,15 | 110,88 | 113,56 | 0,10% | 1.855.698,00 |
| 08.12.2023 | 114,46 | 114,46 | 112,91 | 113,45 | -2,05% | 1.911.263,00 |
| 07.12.2023 | 114,41 | 116,21 | 114,22 | 115,82 | 2,16% | 2.209.428,00 |
| 06.12.2023 | 115,25 | 115,67 | 113,32 | 113,37 | -0,16% | 1.625.041,00 |
| 05.12.2023 | 111,88 | 114,68 | 111,73 | 113,55 | -0,18% | 2.201.134,00 |
| 04.12.2023 | 114,77 | 114,77 | 112,41 | 113,75 | -2,59% | 3.214.975,00 |
| 01.12.2023 | 116,20 | 117,41 | 114,70 | 116,77 | -1,56% | 2.419.720,00 |
| 30.11.2023 | 118,33 | 118,74 | 116,27 | 118,62 | 0,50% | 1.626.099,00 |
| 29.11.2023 | 118,11 | 120,28 | 117,42 | 118,03 | -1,34% | 2.586.350,00 |
| 28.11.2023 | 123,02 | 123,74 | 119,48 | 119,63 | -3,52% | 3.573.730,00 |
| 27.11.2023 | 123,00 | 126,23 | 122,20 | 124,00 | 0,49% | 4.500.987,00 |
| 24.11.2023 | 121,08 | 124,83 | 120,93 | 123,40 | 2,73% | 4.926.931,00 |