Deutsche Märkte schließen in 5 Stunden 5 Minuten

Alibaba Group Holding Limited (BABA)

NYSE - NYSE Verzögerter Preis. Währung in USD
Zur Watchlist hinzufügen
91,45+0,93 (+1,03%)
Börsenschluss: 04:01PM EST
87,32 -4,13 (-4,52%)
Vorbörslich: 06:24AM EST
Zeitraum:
07. Dez. 2021 - 07. Dez. 2022
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
07. Dez. 2022------
06. Dez. 202291,8892,5789,2091,4591,4526.629.100
05. Dez. 202292,9092,9089,6390,5290,5230.929.800
02. Dez. 202286,0591,8586,0590,0690,0634.971.200
01. Dez. 202284,3587,6084,2685,9485,9420.243.000
30. Nov. 202282,7489,6382,2587,5687,5660.169.600
29. Nov. 202280,2480,8979,4579,8679,8624.178.100
28. Nov. 202274,7477,4274,6875,8875,8819.107.400
25. Nov. 202275,5076,0574,9275,5075,5013.036.900
23. Nov. 202278,1978,8576,8578,5078,5019.032.700
22. Nov. 202275,4476,8074,5875,9975,9920.694.100
21. Nov. 202278,6979,0676,4776,9376,9319.005.100
18. Nov. 202282,1582,5279,8680,4880,4829.448.700
17. Nov. 202276,0085,6875,7684,2684,2662.050.600
16. Nov. 202280,3280,4577,4178,1678,1626.637.300
15. Nov. 202278,9380,3777,8179,3079,3053.150.500
14. Nov. 202273,1674,0071,3271,3371,3330.310.700
11. Nov. 202272,3272,7069,3170,7770,7738.680.800
10. Nov. 202268,0369,9968,0069,7769,7728.757.200
09. Nov. 202266,4366,7864,8064,8464,8422.099.300
08. Nov. 202267,6268,9266,2768,1368,1323.870.200
07. Nov. 202271,3071,8868,6769,7169,7126.087.600
04. Nov. 202271,1771,6467,4569,8169,8151.292.200
03. Nov. 202263,4266,8863,4065,2165,2123.360.500
02. Nov. 202266,4867,6764,3364,7064,7028.298.100
01. Nov. 202268,0168,4565,6465,8665,8627.257.000
31. Okt. 202263,4964,8563,2263,5863,5820.645.300
28. Okt. 202263,2064,1561,8263,7463,7428.638.000
27. Okt. 202265,4467,8865,4265,8465,8425.812.600
26. Okt. 202263,3669,8062,9268,5168,5152.957.400
25. Okt. 202265,0866,1861,2663,2263,2269.302.400
24. Okt. 202263,3964,1058,0163,1563,15101.023.200
21. Okt. 202271,2072,7969,4672,1872,1819.526.800
20. Okt. 202271,6074,9471,5572,0272,0219.173.400
19. Okt. 202273,2874,3370,5271,2771,2723.094.500
18. Okt. 202278,0178,6475,0676,3476,3414.970.600
17. Okt. 202275,1577,8775,1176,7776,7714.487.400
14. Okt. 202276,0576,1472,7873,0273,0213.675.300
13. Okt. 202272,2475,7871,4075,0175,0117.563.400
12. Okt. 202274,9076,6874,0375,7375,7313.247.900
11. Okt. 202277,3877,8474,1475,3775,3718.387.900
10. Okt. 202279,7779,7977,7079,2479,2414.070.900
07. Okt. 202282,3583,7180,7581,2481,2411.632.400
06. Okt. 202284,0785,2583,5284,3284,3211.583.600
05. Okt. 202284,1086,2983,2584,3984,3913.194.000
04. Okt. 202283,0085,0382,3484,1184,1118.252.000
03. Okt. 202279,7680,9378,0580,4580,4513.249.600
30. Sept. 202278,7481,7878,6579,9979,9917.116.900
29. Sept. 202278,0579,1976,7479,0679,0617.913.600
28. Sept. 202276,4981,4876,2880,9980,9920.725.400
27. Sept. 202279,4380,4177,1077,8777,8716.975.100
26. Sept. 202279,9480,9978,7878,9178,9117.880.600
23. Sept. 202279,2679,7777,6078,8078,8020.492.100
22. Sept. 202282,6383,2880,1780,7180,7119.141.200
21. Sept. 202285,1285,1681,5081,6081,6023.847.300
20. Sept. 202287,9588,7385,0185,8085,8019.129.000
19. Sept. 202285,1087,7685,0087,6687,6612.822.100
16. Sept. 202287,7088,2585,4286,4386,4319.322.000
15. Sept. 202288,6391,1088,2088,8388,8312.188.800
14. Sept. 202289,4689,7888,1788,9288,9210.843.600
13. Sept. 202290,7692,1889,2389,4789,4721.149.800
12. Sept. 202292,4294,8491,8194,6994,6915.604.000
09. Sept. 202291,0592,9090,7292,1492,1410.745.500
08. Sept. 202288,5690,1888,2889,5289,5213.291.800
07. Sept. 202288,5290,8687,7690,6090,6012.753.300
06. Sept. 202289,3289,4787,8088,4588,4515.573.500
02. Sept. 202291,7793,6790,7791,8091,8012.378.900
01. Sept. 202292,7594,5291,6793,7193,7111.929.100
31. Aug. 202296,6698,6294,9295,4195,4116.169.000
30. Aug. 202295,8696,9792,6293,8493,8417.865.800
29. Aug. 202298,96100,9196,4896,6096,6018.323.500
26. Aug. 2022104,84104,8597,6198,0098,0045.773.400
25. Aug. 202296,06101,0394,9599,8999,8939.170.600
24. Aug. 202287,9094,1587,5592,5292,5222.808.300
23. Aug. 202289,1790,1886,7189,8389,8317.345.900
22. Aug. 202289,5790,8889,3090,0390,0315.545.000
19. Aug. 202290,4191,6589,1889,6389,6312.364.300
18. Aug. 202290,0591,9388,5290,7490,7413.418.600
17. Aug. 202291,8792,3989,7689,7789,7714.491.500
16. Aug. 202292,6993,5791,4092,6592,6512.003.200
15. Aug. 202293,2094,6392,3894,2094,2014.425.100
12. Aug. 202291,5194,8091,4394,7794,7717.846.400
11. Aug. 202294,4997,7193,6394,8794,8717.521.200
10. Aug. 202291,1792,9588,5692,4392,4317.855.400
09. Aug. 202291,1993,1290,6091,1991,1916.744.900
08. Aug. 202291,4792,7590,3490,8490,8416.194.100
05. Aug. 202293,0794,1790,7392,5692,5627.206.100
04. Aug. 2022101,07103,0095,0697,4397,4342.517.800
03. Aug. 202292,0096,3090,9295,7295,7223.921.700
02. Aug. 202288,2094,8788,2092,6292,6234.430.500
01. Aug. 202289,1990,5488,0090,3490,3436.050.900
29. Juli 202294,2294,2289,1189,3789,3759.201.800
28. Juli 2022101,92102,6895,62100,55100,5533.875.400
27. Juli 2022102,20102,9799,80102,78102,7819.366.600
26. Juli 2022104,31105,25100,81101,44101,4428.004.300
25. Juli 2022100,50101,2798,74101,06101,0616.604.300
22. Juli 2022104,31104,7099,68100,61100,6118.819.800
21. Juli 2022104,06106,61103,68105,13105,1317.865.500
20. Juli 2022106,24107,16102,85103,96103,9621.897.900
19. Juli 2022103,97104,82101,53104,75104,7519.842.500
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...