Deutsche Märkte geschlossen

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
86,13-2,15 (-2,44%)
Börsenschluss: 04:00PM EDT
85,92 -0,21 (-0,24%)
Nachbörse: 05:14PM EDT
Zeitraum:
21. Mai 2023 - 21. Mai 2024
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
21. Mai 202486,5287,1785,3286,1386,1316.206.968
20. Mai 202487,4789,2486,9588,2888,2816.737.200
17. Mai 202487,6090,4686,8388,5488,5435.152.900
16. Mai 202481,9687,4981,6586,7086,7047.259.500
15. Mai 202480,3981,1379,7880,9980,9917.803.300
14. Mai 202479,6580,5177,7279,5179,5144.687.700
13. Mai 202482,7185,0082,6084,6084,6032.010.700
10. Mai 202480,0880,5279,7780,0480,0410.819.600
09. Mai 202479,5079,9278,7179,4679,469.627.300
08. Mai 202477,9278,9977,8178,4678,4611.327.100
07. Mai 202479,9379,9378,8279,3779,3714.589.100
06. Mai 202481,7582,2280,5081,5581,5511.826.100
03. Mai 202481,2781,3779,7081,3381,3319.355.800
02. Mai 202477,5981,4277,1680,3380,3336.663.900
01. Mai 202474,9976,2574,8775,5175,5110.549.100
30. Apr. 202475,8976,2974,4874,8574,8512.856.000
29. Apr. 202475,6576,5375,2276,4176,4113.076.400
26. Apr. 202476,1876,9375,0675,5575,5514.216.100
25. Apr. 202473,8175,2073,8175,1175,1111.921.900
24. Apr. 202473,7474,7073,5074,6374,6316.375.200
23. Apr. 202471,0872,8070,9972,5172,5115.268.200
22. Apr. 202469,6970,9069,1270,6870,6815.015.600
19. Apr. 202468,4269,1568,3669,0769,0712.860.700
18. Apr. 202469,0969,6368,8068,8868,889.491.000
17. Apr. 202469,7170,0168,7268,8268,8212.760.600
16. Apr. 202470,0270,3169,2969,6169,6117.478.900
15. Apr. 202471,7372,0570,1770,6270,6215.903.900
12. Apr. 202472,9472,9871,2971,2971,2918.196.100
11. Apr. 202475,2175,4374,3774,8574,8514.986.800
10. Apr. 202474,4475,1773,7474,5974,5920.572.200
09. Apr. 202472,3773,2472,3172,9972,9914.075.900
08. Apr. 202471,9672,3971,5671,7171,7110.560.000
05. Apr. 202471,6872,0371,4171,6671,6612.246.400
04. Apr. 202472,9873,2371,9071,9571,9511.087.100
03. Apr. 202472,4272,8772,1172,4472,4411.777.900
02. Apr. 202472,5773,1472,5172,8872,8817.290.400
01. Apr. 202473,2473,5872,8173,3773,3714.311.700
28. März 202472,0872,5972,0672,3672,3614.073.400
27. März 202470,8971,6970,5871,5971,5913.281.300
26. März 202471,8471,8771,0971,4871,4810.881.900
25. März 202471,9472,4971,3671,4671,4612.422.100
22. März 202472,4872,6272,0472,1372,1312.756.000
21. März 202474,3074,7473,7773,8373,8311.860.700
20. März 202473,5574,3373,3074,1874,1811.123.200
19. März 202473,0873,7472,8573,4273,428.164.200
18. März 202473,4274,0273,3373,5273,528.542.500
15. März 202473,5774,1373,3973,4273,4210.223.900
14. März 202475,2475,3973,2373,4073,4018.923.500
13. März 202475,9477,4575,9476,3976,3915.319.800
12. März 202475,8776,4875,2176,0676,0613.314.700
11. März 202474,6376,0674,5574,8674,8613.510.400
08. März 202472,8173,7672,7673,5573,5516.402.500
07. März 202472,6072,7671,7672,5472,5412.374.700
06. März 202474,2074,7273,6173,7173,7119.785.300
05. März 202471,2572,7171,0472,0772,0715.804.500
04. März 202473,7373,7371,7072,0072,0019.550.100
01. März 202474,4875,0974,3774,6274,6211.955.900
29. Feb. 202474,6875,0473,8074,0374,0312.549.200
28. Feb. 202476,0276,1874,4574,5974,5916.905.300
27. Feb. 202477,5378,0577,2577,6877,6814.490.200
26. Feb. 202475,6276,5775,3476,5176,5113.973.100
23. Feb. 202476,4876,9375,1575,9675,9612.301.700
22. Feb. 202475,1076,3875,0076,1276,1214.836.600
21. Feb. 202474,4876,3974,0775,5875,5823.533.800
20. Feb. 202473,4673,6772,1873,1473,1414.353.300
16. Feb. 202474,8675,3773,9073,9173,9116.371.000
15. Feb. 202473,2274,1473,0873,8273,8212.078.100
14. Feb. 202472,3173,4172,2373,3973,3912.817.500
13. Feb. 202471,9673,0371,4271,6071,6013.560.600
12. Feb. 202472,3174,1372,3173,1473,1418.151.100
09. Feb. 202470,8072,0870,0072,0272,0218.998.400
08. Feb. 202471,8973,2070,6570,7870,7833.070.600
07. Feb. 202474,5676,1773,1573,6473,6453.766.300
06. Feb. 202477,0478,3475,7378,2378,2339.069.100
05. Feb. 202472,1775,1571,8674,6374,6327.721.000
02. Feb. 202472,1372,2371,0571,8571,8518.799.300
01. Feb. 202473,1573,4772,1272,4672,4614.445.800
31. Jan. 202471,5072,9471,5072,1772,1715.743.600
30. Jan. 202472,4673,0772,0872,3272,3217.089.600
29. Jan. 202474,6774,8172,8373,5873,5817.537.400
26. Jan. 202473,1074,7272,9274,0174,0119.418.200
25. Jan. 202475,1975,5073,5673,8573,8523.268.600
24. Jan. 202475,2975,6274,2275,2075,2036.503.300
23. Jan. 202472,7574,5072,5574,0274,0253.017.700
22. Jan. 202467,2868,7466,6368,6368,6327.294.200
19. Jan. 202467,2069,9066,9269,4269,4234.388.900
18. Jan. 202468,6069,0868,0068,0568,0519.307.000
17. Jan. 202467,7269,0067,2668,9368,9322.684.400
16. Jan. 202470,1370,5369,3069,4669,4627.606.900
12. Jan. 202472,5973,4371,8171,8471,8416.119.900
11. Jan. 202472,5473,1371,5372,3872,3818.095.300
10. Jan. 202471,3871,7871,0471,4171,4119.540.000
09. Jan. 202471,2572,1270,9672,0272,0221.451.800
08. Jan. 202471,2573,0670,9272,8872,8822.000.000
05. Jan. 202474,0074,0072,8673,0173,0121.679.000
04. Jan. 202475,5675,7274,4474,6674,6618.454.900
03. Jan. 202474,3376,6974,0776,5976,5924.444.600
02. Jan. 202476,0576,0774,5174,7674,7621.739.600
29. Dez. 202377,0677,6476,8277,5177,5114.035.500
28. Dez. 202377,2377,7976,9877,2477,2418.937.900
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...