Deutsche Märkte öffnen in 27 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
125,54+3,54 (+2,90%)
Börsenschluss: 04:01PM EST
125,95 +0,41 (+0,33%)
Nachbörse: 07:59PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
08. Dez. 2021------
07. Dez. 2021129,30129,45123,46125,54125,5438.486.300
06. Dez. 2021113,64123,82113,43123,60123,6043.111.400
03. Dez. 2021118,00118,19108,70111,96111,9670.207.300
02. Dez. 2021123,02125,00119,34122,00122,0034.478.600
01. Dez. 2021128,37129,15121,90122,49122,4929.203.800
30. Nov. 2021129,90131,32126,13127,53127,5332.625.400
29. Nov. 2021134,25134,55130,55131,61131,6118.648.900
26. Nov. 2021132,93133,98131,22133,35133,3514.814.900
24. Nov. 2021133,10136,76131,22136,52136,5220.010.400
23. Nov. 2021136,03136,85133,31133,66133,6624.102.900
22. Nov. 2021139,90140,70135,21136,62136,6226.390.400
19. Nov. 2021143,04145,06140,00140,34140,3428.575.700
18. Nov. 2021146,91148,50141,89143,60143,6061.571.500
17. Nov. 2021168,02168,30161,13161,58161,5818.829.500
16. Nov. 2021168,60169,94166,67168,43168,4311.887.500
15. Nov. 2021167,22168,46165,67166,54166,549.655.700
12. Nov. 2021165,17167,80163,40166,81166,8113.728.200
11. Nov. 2021166,56169,63166,56167,85167,8516.747.500
10. Nov. 2021163,68166,48161,82163,97163,9717.216.800
09. Nov. 2021162,16164,48159,54160,19160,1914.010.100
08. Nov. 2021161,76162,16159,48162,16162,1616.223.100
05. Nov. 2021164,79164,79158,30158,73158,7322.063.600
04. Nov. 2021169,28169,94164,50164,79164,7916.669.200
03. Nov. 2021165,36166,65163,11166,24166,2413.569.700
02. Nov. 2021167,10167,10162,76162,90162,9019.072.900
01. Nov. 2021165,84171,90165,80170,17170,1717.609.500
29. Okt. 2021167,07168,56162,72164,94164,9417.155.400
28. Okt. 2021168,49170,35166,77169,79169,7912.440.100
27. Okt. 2021167,53172,45167,34169,23169,2311.801.800
26. Okt. 2021174,48174,90167,48169,99169,9917.577.000
25. Okt. 2021177,86178,28173,83176,17176,1713.119.700
22. Okt. 2021179,08182,09175,81177,70177,7020.807.300
21. Okt. 2021177,00179,78176,71177,42177,4216.444.000
20. Okt. 2021180,95182,09176,13177,18177,1833.714.400
19. Okt. 2021170,60177,44170,45177,00177,0033.538.900
18. Okt. 2021166,58169,25166,58166,82166,8218.945.900
15. Okt. 2021166,99169,80165,43168,00168,0020.747.300
14. Okt. 2021168,26168,99164,46166,78166,7817.403.700
13. Okt. 2021164,38168,26163,60167,40167,4018.595.000
12. Okt. 2021163,82165,73162,24163,00163,0024.512.700
11. Okt. 2021169,61169,80163,95163,95163,9542.193.600
08. Okt. 2021159,86162,78157,91161,52161,5233.427.400
07. Okt. 2021151,05158,29150,75156,00156,0046.035.900
06. Okt. 2021140,56144,89139,96144,10144,1014.875.900
05. Okt. 2021139,38143,83139,19143,14143,1414.032.100
04. Okt. 2021141,70141,90138,43139,63139,6325.218.500
01. Okt. 2021147,09148,45143,34144,20144,2020.211.000
30. Sept. 2021147,03149,58146,86148,05148,0514.291.500
29. Sept. 2021150,46152,10147,48147,58147,5817.361.300
28. Sept. 2021152,16153,73148,86152,39152,3926.299.600
27. Sept. 2021144,92150,99144,44150,18150,1824.287.400
24. Sept. 2021147,71148,00144,57145,08145,0832.067.400
23. Sept. 2021152,58152,68149,61151,19151,1924.707.500
22. Sept. 2021151,47154,00151,02151,89151,8919.832.000
21. Sept. 2021151,58152,58149,57150,18150,1819.494.700
20. Sept. 2021154,40155,14149,09151,49151,4936.177.500
17. Sept. 2021158,48160,38158,09160,05160,0525.489.000
16. Sept. 2021154,92157,64153,67156,26156,2624.358.900
15. Sept. 2021157,95158,03153,92157,86157,8631.796.600
14. Sept. 2021162,86163,07159,48160,15160,1520.925.900
13. Sept. 2021164,49166,86163,02165,41165,4115.458.600
10. Sept. 2021171,20171,64167,61168,10168,1015.050.000
09. Sept. 2021167,30169,04165,58167,32167,3217.295.800
08. Sept. 2021174,25174,37169,26170,71170,7118.993.000
07. Sept. 2021174,15176,84173,37175,16175,1624.608.500
03. Sept. 2021169,52172,06168,88170,30170,3016.423.500
02. Sept. 2021178,01178,18171,67172,00172,0029.302.400
01. Sept. 2021169,56174,79169,33173,28173,2829.550.200
31. Aug. 2021167,70169,00166,14166,99166,9924.629.100
30. Aug. 2021160,17163,29158,23162,29162,2923.769.400
27. Aug. 2021159,99161,77158,55159,47159,4731.681.600
26. Aug. 2021167,46168,45164,82165,24165,2418.816.500
25. Aug. 2021168,70169,61166,08169,10169,1026.055.400
24. Aug. 2021169,04174,15168,16171,70171,7062.786.400
23. Aug. 2021159,28161,47152,80161,06161,0688.699.200
20. Aug. 2021164,12166,93155,50157,96157,9671.375.700
19. Aug. 2021166,70167,26159,51160,55160,5566.663.000
18. Aug. 2021174,10175,36172,11172,35172,3534.339.800
17. Aug. 2021175,92177,89173,15173,73173,7340.558.000
16. Aug. 2021185,00186,26181,51182,71182,7121.020.700
13. Aug. 2021188,61189,26186,71188,62188,6215.359.100
12. Aug. 2021191,17192,98189,68191,66191,6612.873.400
11. Aug. 2021196,60196,92194,73194,86194,868.985.100
10. Aug. 2021197,27198,45195,07195,73195,739.983.700
09. Aug. 2021194,58195,50192,82195,25195,2514.657.200
06. Aug. 2021199,25199,32195,68196,39196,3911.961.300
05. Aug. 2021199,27200,29197,64199,28199,289.881.400
04. Aug. 2021197,49203,27196,91200,71200,7122.327.300
03. Aug. 2021195,01197,44192,00197,38197,3820.115.900
02. Aug. 2021196,27202,07196,25200,09200,0917.889.200
30. Juli 2021190,58196,04190,49195,19195,1917.229.100
29. Juli 2021201,04201,14194,91197,54197,5423.363.200
28. Juli 2021190,23198,00189,76196,01196,0134.535.200
27. Juli 2021183,59186,90179,67186,07186,0759.265.700
26. Juli 2021198,37198,57190,88191,76191,7655.736.800
23. Juli 2021206,29206,89203,56206,53206,5325.539.900
22. Juli 2021212,64216,39212,60214,04214,0410.563.100
21. Juli 2021209,15211,85208,42211,08211,087.650.300
20. Juli 2021209,00211,50207,47210,59210,599.986.800
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...