Deutsche Märkte geschlossen

Alibaba Group Holding Limited (BABA)

NYSE - Nasdaq Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
311,26+5,97 (+1,96%)
Ab 2:20PM EDT. Markt geöffnet.
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USD
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
20. Okt. 2020307,60311,80307,06311,26311,265.722.896
19. Okt. 2020309,89313,81303,41305,29305,2914.092.700
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
24. Aug. 2020273,24276,97271,62276,02276,0222.475.800
21. Aug. 2020259,03267,43258,31265,80265,8025.648.200
20. Aug. 2020256,89258,88254,18257,97257,9721.460.800
19. Aug. 2020260,89261,29257,38260,59260,5914.096.500
18. Aug. 2020258,71261,42256,06259,20259,2013.267.800
17. Aug. 2020253,00257,38250,09256,96256,969.760.000
14. Aug. 2020255,49255,77251,64253,97253,977.876.400
13. Aug. 2020256,39256,97252,88253,72253,728.794.500
12. Aug. 2020249,25256,08248,68255,19255,1911.120.400
11. Aug. 2020251,29252,88247,83248,42248,4210.681.800
10. Aug. 2020249,34251,75246,10248,13248,1313.621.700
07. Aug. 2020257,41257,76247,57252,10252,1022.517.800
06. Aug. 2020263,42265,70259,20265,68265,6810.359.500
05. Aug. 2020263,74265,98261,76264,91264,9110.729.200
04. Aug. 2020260,08262,56258,82262,20262,2010.994.500
03. Aug. 2020254,02260,65254,00257,94257,9411.530.300
31. Juli 2020254,20254,40248,10251,02251,0212.310.700
30. Juli 2020251,70253,86249,62252,74252,747.032.900
29. Juli 2020250,34254,30250,10252,45252,4511.493.600
28. Juli 2020251,15251,65248,53249,05249,059.878.700
27. Juli 2020247,11252,87245,81250,86250,8618.966.900
24. Juli 2020244,96249,48241,89249,00249,0017.221.500
23. Juli 2020252,10257,66248,69251,88251,8825.712.000
22. Juli 2020255,76256,27249,60251,70251,7019.682.200
21. Juli 2020261,21261,92256,52257,90257,9017.130.300
20. Juli 2020256,45257,67252,43254,81254,8119.015.000
17. Juli 2020246,55247,93244,48247,14247,1418.742.400
16. Juli 2020241,77245,05240,74242,50242,5018.032.100
15. Juli 2020251,48252,50246,54249,21249,2112.614.700
14. Juli 2020246,57249,75241,23248,58248,5819.782.600
13. Juli 2020261,45265,66250,68251,67251,6721.568.700
10. Juli 2020260,21261,90255,71261,01261,0120.335.000
09. Juli 2020265,55268,00255,91261,58261,5836.803.900
08. Juli 2020244,86258,49244,02257,68257,6839.922.700
07. Juli 2020241,01241,30236,13236,51236,5116.491.600
06. Juli 2020233,31240,48232,82240,00240,0033.702.900
02. Juli 2020221,85225,02220,06223,60223,6018.128.700
01. Juli 2020215,81216,55214,74215,95215,9511.788.100
30. Juni 2020215,74216,43212,89215,70215,7012.933.800
29. Juni 2020215,03216,50211,82215,02215,0212.333.000
26. Juni 2020222,21222,26213,50215,71215,7119.340.600
25. Juni 2020224,59224,69220,87222,16222,1614.953.100
24. Juni 2020228,30231,03224,25226,22226,2212.159.500
23. Juni 2020225,12230,23224,53228,75228,7518.263.400
22. Juni 2020220,92222,08219,45221,41221,4113.303.600
19. Juni 2020226,38226,50220,09220,64220,6419.545.200
18. Juni 2020223,74226,03222,92223,54223,5410.358.800
17. Juni 2020224,40225,00222,50224,25224,2512.475.400
16. Juni 2020221,00224,84220,10222,62222,6217.212.400
15. Juni 2020214,11217,72212,75217,03217,0317.419.900
12. Juni 2020218,50219,50213,88217,64217,6412.707.600
11. Juni 2020218,00219,95213,56215,24215,2415.560.300
10. Juni 2020222,00225,00220,60223,68223,6813.372.400
09. Juni 2020216,31220,72216,20220,72220,7214.140.100
08. Juni 2020219,60220,40215,33219,00219,0012.731.200
05. Juni 2020220,00220,59218,70219,55219,5511.983.200
04. Juni 2020217,28220,00216,32218,04218,0414.962.400
03. Juni 2020215,60218,97213,75218,61218,6119.999.500
02. Juni 2020207,21214,57207,17214,33214,3322.485.800
01. Juni 2020205,90207,20203,94206,57206,5716.169.700
*Um Splits berichtigter Schlusskurs.**Um Dividenden und Splits berichtigter Schlusskurs.
Es werden weitere Daten geladen ...