Deutsche Märkte geschlossen

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
243,46+0,48 (+0,20%)
Börsenschluss: 4:00PM EST
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
15. Jan. 2021246,25246,99242,15243,46243,4621.127.300
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
13. Okt. 2020306,36310,01303,03308,78308,7810.898.500
12. Okt. 2020303,95309,64301,29306,34306,3414.780.100
09. Okt. 2020298,55302,61297,74299,74299,7411.442.200
08. Okt. 2020298,11302,30295,44300,54300,5415.105.800
07. Okt. 2020297,99299,51292,87296,50296,5016.669.300
06. Okt. 2020287,41296,84286,91292,39292,3915.860.400
05. Okt. 2020289,06290,00284,88288,27288,2717.876.400
02. Okt. 2020286,62291,98286,51288,17288,1711.482.800
01. Okt. 2020295,26295,59288,25290,05290,0516.304.000
30. Sept. 2020284,01295,00283,71293,98293,9824.709.900
29. Sept. 2020275,43279,30274,90276,93276,937.673.300
28. Sept. 2020275,53278,84274,20276,01276,018.761.700
25. Sept. 2020267,57271,81264,56271,09271,0911.466.600
24. Sept. 2020267,93271,25267,33269,73269,739.562.100
23. Sept. 2020275,40277,83271,50272,95272,957.353.200
22. Sept. 2020276,02276,32270,05275,29275,299.673.300
21. Sept. 2020269,10274,22266,40273,82273,829.076.400
18. Sept. 2020275,98277,27270,55272,41272,4111.753.500
17. Sept. 2020273,11275,90272,32275,72275,728.016.900
16. Sept. 2020281,03283,61278,00278,14278,149.583.500
15. Sept. 2020278,00279,10274,80277,96277,968.291.400
14. Sept. 2020275,36276,29271,76274,10274,107.883.300
11. Sept. 2020272,63274,53268,12271,61271,619.412.800
10. Sept. 2020274,90277,10267,40267,55267,5510.676.800
09. Sept. 2020274,45275,64270,88273,15273,159.465.700
08. Sept. 2020270,23273,97266,59270,02270,0212.734.000
04. Sept. 2020279,60283,78267,39281,39281,3915.885.800
03. Sept. 2020289,00290,73278,16282,50282,5016.766.200
02. Sept. 2020299,00299,00289,79296,07296,0712.638.600
01. Sept. 2020289,20298,00288,87298,00298,0013.815.900
31. Aug. 2020288,62289,19283,61287,03287,0313.253.800
28. Aug. 2020285,09289,50283,57289,00289,009.689.600
27. Aug. 2020290,17290,25282,10284,17284,1714.805.800
26. Aug. 2020289,26292,48284,10291,96291,9619.530.300
25. Aug. 2020278,06289,12276,04286,00286,0027.535.500
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...