Deutsche Märkte öffnen in 2 Stunden 39 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
226,69-7,20 (-3,08%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
09. März 2021------
08. März 2021229,02230,81226,53226,69226,6917.106.700
05. März 2021235,42236,43228,34233,89233,8915.988.400
04. März 2021235,00236,37228,36230,50230,5022.964.800
03. März 2021237,50239,61234,45236,27236,2713.571.700
02. März 2021238,79241,20234,27234,42234,4214.644.200
01. März 2021241,05242,79239,26241,69241,6914.043.300
26. Feb. 2021244,63244,90237,65237,76237,7617.470.700
25. Feb. 2021250,00250,34240,07240,18240,1817.967.300
24. Feb. 2021252,00252,00248,10250,34250,3412.831.700
23. Feb. 2021247,31254,90241,62252,75252,7515.980.300
22. Feb. 2021257,99259,46254,00254,00254,0014.403.500
19. Feb. 2021266,05269,39262,85263,59263,5914.718.400
18. Feb. 2021265,23266,18262,33264,51264,5115.382.300
17. Feb. 2021270,89272,32267,81270,83270,8313.262.400
16. Feb. 2021271,00274,29270,40270,70270,7016.708.700
12. Feb. 2021269,09270,25265,68267,85267,859.355.100
11. Feb. 2021268,75274,26267,20268,93268,9315.295.800
10. Feb. 2021268,70270,40264,60267,79267,7913.090.800
09. Feb. 2021263,00267,20262,54266,49266,4912.432.800
08. Feb. 2021264,98265,00261,82262,59262,5910.721.100
05. Feb. 2021264,61266,45263,21265,67265,6711.018.700
04. Feb. 2021269,58269,99265,56266,96266,9616.763.000
03. Feb. 2021264,70268,28261,25263,43263,4329.179.700
02. Feb. 2021264,57265,00254,04254,50254,5030.534.300
01. Feb. 2021258,80265,00255,20264,69264,6915.289.300
29. Jan. 2021256,03258,90252,30253,83253,8314.693.000
28. Jan. 2021259,17261,57257,33260,76260,7610.244.900
27. Jan. 2021265,13265,92259,95260,25260,2516.050.400
26. Jan. 2021263,80266,00261,12265,92265,9214.681.200
25. Jan. 2021263,62265,20257,85261,38261,3819.478.600
22. Jan. 2021256,80260,33255,50258,62258,6213.518.200
21. Jan. 2021264,13264,60257,90260,00260,0020.709.900
20. Jan. 2021267,50269,00262,70265,49265,4944.640.800
19. Jan. 2021250,00252,88246,99251,65251,6523.681.900
15. Jan. 2021246,25246,99242,15243,46243,4621.561.600
14. Jan. 2021245,31245,70241,47242,98242,9831.381.600
13. Jan. 2021229,94240,49226,29235,30235,3038.805.100
12. Jan. 2021228,38229,75225,14225,60225,6019.042.900
11. Jan. 2021229,90230,82225,86227,37227,3723.036.900
08. Jan. 2021227,88238,60226,68236,19236,1934.884.900
07. Jan. 2021229,31229,95220,09226,90226,9049.361.800
06. Jan. 2021234,95238,30225,86227,61227,6137.146.100
05. Jan. 2021229,05240,76228,12240,40240,4035.823.800
04. Jan. 2021226,50230,38225,04227,85227,8524.897.900
31. Dez. 2020237,46238,92231,03232,73232,7323.406.900
30. Dez. 2020243,35243,39234,65238,39238,3944.812.300
29. Dez. 2020231,76239,19229,60236,26236,2669.715.900
28. Dez. 2020216,88224,99215,32222,36222,3673.512.100
24. Dez. 2020228,24229,90211,23222,00222,00141.830.000
23. Dez. 2020255,50257,35252,53256,18256,1810.729.200
22. Dez. 2020257,87258,34255,41255,83255,8311.468.400
21. Dez. 2020255,17260,46254,50260,43260,4310.901.800
18. Dez. 2020263,90264,90259,20260,00260,0015.981.800
17. Dez. 2020264,70264,85260,20264,43264,4314.306.600
16. Dez. 2020257,74263,18257,04261,89261,8915.804.800
15. Dez. 2020255,34255,68252,30255,11255,1116.595.600
14. Dez. 2020260,32260,86256,03256,03256,0318.369.900
11. Dez. 2020264,29265,32262,50264,54264,547.771.300
10. Dez. 2020261,99266,09261,20264,87264,8710.290.300
09. Dez. 2020267,56267,91263,10263,80263,809.060.700
08. Dez. 2020265,20268,40263,87266,09266,099.447.700
07. Dez. 2020265,70265,97262,60264,00264,0011.388.700
04. Dez. 2020271,02271,30266,27267,25267,2515.527.600
03. Dez. 2020263,78268,60263,14266,91266,9115.520.500
02. Dez. 2020262,00263,10260,11261,32261,3213.919.700
01. Dez. 2020265,47265,67261,57264,01264,0114.606.300
30. Nov. 2020268,97268,97262,52263,36263,3630.476.100
27. Nov. 2020278,80278,92275,67276,48276,489.583.200
25. Nov. 2020275,70279,33274,05277,72277,7215.229.300
24. Nov. 2020276,23280,61272,80279,96279,9620.660.500
23. Nov. 2020274,75275,73266,41270,11270,1125.317.100
20. Nov. 2020263,97272,37261,90270,74270,7434.115.100
19. Nov. 2020255,00261,40253,56259,89259,8920.752.800
18. Nov. 2020257,76258,31252,55255,83255,8328.307.100
17. Nov. 2020260,28260,28256,54256,80256,8019.739.500
16. Nov. 2020260,42262,57257,03258,31258,3120.864.200
13. Nov. 2020264,72265,44257,17260,84260,8433.942.800
12. Nov. 2020271,04271,20263,04264,31264,3127.119.100
11. Nov. 2020261,92271,92261,20265,65265,6541.699.000
10. Nov. 2020279,97280,00264,33266,54266,5461.064.000
09. Nov. 2020303,77304,00290,50290,53290,5322.559.900
06. Nov. 2020291,49300,89289,79299,95299,9525.259.600
05. Nov. 2020289,09291,25279,60287,75287,7550.065.200
04. Nov. 2020287,79299,17285,30295,71295,7128.791.200
03. Nov. 2020286,20294,28280,78285,57285,5758.132.500
02. Nov. 2020310,95311,44305,39310,84310,8411.857.600
30. Okt. 2020308,55310,83300,19304,69304,6914.918.500
29. Okt. 2020309,44315,58308,91312,56312,5611.174.500
28. Okt. 2020313,50313,50306,00307,94307,9413.644.500
27. Okt. 2020307,75319,32305,61317,14317,1413.175.900
26. Okt. 2020309,92315,46303,20306,87306,879.350.100
23. Okt. 2020307,27310,33304,06309,92309,926.231.400
22. Okt. 2020311,46311,85304,21306,28306,288.008.400
21. Okt. 2020311,75314,00307,70307,97307,9711.139.700
20. Okt. 2020307,60311,80307,06309,81309,818.806.100
19. Okt. 2020309,89313,81303,41305,29305,2914.107.300
16. Okt. 2020303,99310,00302,95307,31307,3112.338.000
15. Okt. 2020293,80299,86292,61299,46299,469.709.900
14. Okt. 2020309,00309,96300,80301,04301,0415.186.400
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...