Deutsche Märkte geschlossen

Baidu, Inc. (BIDU)

NasdaqGS - NasdaqGS Echtzeitpreis. Währung in USD
Zur Watchlist hinzufügen
143,06-8,23 (-5,44%)
Börsenschluss: 04:00PM EST
143,10 +0,04 (+0,03%)
Nachbörse: 06:30PM EST
Zeitraum:
03. Feb. 2022 - 03. Feb. 2023
Anzeigen:
Preisverlauf
Frequenz:
Täglich
Währung in USDDownload
DatumÖffnenMax.Min.Börsenschluss*Berichtigter Kurs**Volumen
03. Feb. 2023148,00149,93142,31143,06143,063.254.235
02. Feb. 2023154,65155,73149,58151,29151,294.396.400
01. Feb. 2023145,05154,86145,00152,25152,2511.831.400
31. Jan. 2023136,00138,94132,88134,68134,682.879.400
30. Jan. 2023140,65142,41135,37138,48138,485.476.800
27. Jan. 2023139,67140,00136,39139,04139,041.832.900
26. Jan. 2023137,23138,74135,88138,43138,431.670.000
25. Jan. 2023131,99134,61131,01134,23134,23989.000
24. Jan. 2023134,24135,39132,51132,79132,792.095.600
23. Jan. 2023136,00137,07134,35136,34136,341.327.500
20. Jan. 2023133,42136,35132,26135,75135,753.563.500
19. Jan. 2023126,98130,12126,81128,18128,181.996.900
18. Jan. 2023131,49131,80125,77125,92125,923.435.900
17. Jan. 2023135,46135,46128,65130,62130,625.093.300
13. Jan. 2023135,40139,03135,30138,98138,982.258.800
12. Jan. 2023137,01137,98133,97136,52136,521.567.400
11. Jan. 2023136,58138,90134,51138,62138,622.623.000
10. Jan. 2023133,61135,60133,07134,75134,751.320.900
09. Jan. 2023135,79136,04131,36133,39133,392.499.700
06. Jan. 2023130,91133,62129,11133,06133,062.536.900
05. Jan. 2023128,33134,17127,20132,53132,533.080.500
04. Jan. 2023126,54132,29125,14131,76131,765.806.200
03. Jan. 2023118,86122,55118,04119,13119,132.723.600
30. Dez. 2022113,49116,50113,15114,38114,381.726.200
29. Dez. 2022112,81116,06111,30115,10115,101.454.600
28. Dez. 2022114,09115,53109,88111,60111,601.983.800
27. Dez. 2022113,10117,50112,48116,48116,482.668.300
23. Dez. 2022113,88114,25111,52111,61111,611.221.600
22. Dez. 2022114,00115,46111,46112,74112,741.973.900
21. Dez. 2022108,37113,38107,39113,29113,291.700.400
20. Dez. 2022107,30110,71107,23108,11108,112.301.900
19. Dez. 2022114,14114,60111,19112,08112,082.059.600
16. Dez. 2022114,35115,88112,33112,59112,5913.024.800
15. Dez. 2022120,96121,82112,67113,70113,704.060.700
14. Dez. 2022119,46120,35117,53119,22119,222.527.900
13. Dez. 2022121,04121,81117,12119,16119,163.848.600
12. Dez. 2022117,48117,70113,65116,60116,603.440.800
09. Dez. 2022123,26124,11119,59119,99119,993.470.500
08. Dez. 2022119,92121,88119,05120,33120,334.337.400
07. Dez. 2022113,32115,90112,77114,58114,582.662.200
06. Dez. 2022118,81119,88116,27117,33117,333.244.000
05. Dez. 2022119,27121,48116,43116,92116,927.118.100
02. Dez. 2022107,81115,08106,88113,80113,803.867.200
01. Dez. 2022107,50110,00106,58108,67108,672.828.800
30. Nov. 2022104,99109,88104,63108,60108,607.073.600
29. Nov. 2022100,00102,8899,2599,6499,644.238.900
28. Nov. 202292,7897,1392,7894,6494,642.297.600
25. Nov. 202293,5195,4193,1193,3693,361.991.500
23. Nov. 202296,1698,6895,2797,0097,003.442.500
22. Nov. 202293,0497,9591,8895,0895,084.005.000
21. Nov. 202294,0095,5792,9494,5694,562.669.900
18. Nov. 202295,6197,9695,0095,9795,972.954.800
17. Nov. 202291,5299,8991,4199,5899,583.618.400
16. Nov. 202298,6998,8494,0494,7594,752.967.300
15. Nov. 202297,63101,8196,1899,7099,706.126.500
14. Nov. 202291,1892,8289,4791,4591,452.812.900
11. Nov. 202288,7689,9286,5089,4689,463.587.400
10. Nov. 202283,7886,2282,2986,1186,113.620.800
09. Nov. 202281,0681,4078,8679,4879,483.183.400
08. Nov. 202284,7086,1282,8185,1985,192.022.400
07. Nov. 202287,7088,7084,1585,0285,023.041.000
04. Nov. 202285,1687,0382,8585,2085,204.838.400
03. Nov. 202276,1880,0975,7578,1578,152.924.400
02. Nov. 202280,2781,2577,8478,1378,134.339.100
01. Nov. 202281,7282,6378,1378,2378,234.369.500
31. Okt. 202277,5078,4276,0676,5776,574.298.800
28. Okt. 202279,3479,4577,0578,5478,544.607.000
27. Okt. 202281,8184,0580,8880,9580,953.724.200
26. Okt. 202281,3286,5680,5884,1984,195.258.300
25. Okt. 202282,4683,8780,4281,2181,215.837.700
24. Okt. 202278,6880,2373,5879,7579,7516.008.500
21. Okt. 202291,0192,0588,2191,2391,235.433.500
20. Okt. 202293,5097,6891,9493,3793,375.067.400
19. Okt. 202299,00100,8091,8093,2793,276.378.000
18. Okt. 2022104,41106,19100,41102,29102,292.258.600
17. Okt. 2022101,64103,87101,42101,86101,862.892.200
14. Okt. 2022106,92107,39100,05100,29100,293.604.900
13. Okt. 2022102,36107,61100,28107,15107,153.474.800
12. Okt. 2022107,72110,32106,39107,47107,471.877.400
11. Okt. 2022111,72112,28107,19108,66108,662.497.000
10. Okt. 2022118,38118,74114,08115,05115,051.588.100
07. Okt. 2022120,11121,89119,08120,44120,442.005.600
06. Okt. 2022123,74125,00122,33122,67122,67874.700
05. Okt. 2022124,22125,23120,90123,26123,261.270.500
04. Okt. 2022121,56125,13121,45123,30123,302.410.400
03. Okt. 2022117,20120,02116,00119,48119,482.094.300
30. Sept. 2022115,21120,37115,16117,49117,492.702.600
29. Sept. 2022117,14119,12116,37117,72117,723.154.700
28. Sept. 2022116,17121,91116,11121,40121,402.136.000
27. Sept. 2022119,60122,22118,25119,27119,271.734.500
26. Sept. 2022119,27121,14118,58119,47119,472.138.700
23. Sept. 2022117,59119,24116,05118,75118,752.550.300
22. Sept. 2022121,26123,46118,45118,82118,821.757.900
21. Sept. 2022123,87124,00119,51119,57119,572.012.300
20. Sept. 2022125,83127,66125,58126,16126,161.749.300
19. Sept. 2022123,55126,33122,58126,25126,251.676.800
16. Sept. 2022123,97124,08121,69123,69123,694.042.200
15. Sept. 2022129,01130,12126,59127,31127,312.014.200
14. Sept. 2022130,81132,06127,71128,77128,772.418.600
13. Sept. 2022135,30136,77131,11131,31131,312.815.400
*Um Splits berichtigter Schlusskurs.**Berichtigter Schlusskurs, bereinigt um Splits und Ausschüttungen von Dividenden und/oder Kapitalzuwächsen.
Es werden weitere Daten geladen ...