Alibaba Group ADR BABA
NYSE · China · Zyklische Konsumgüter
$107,54-0,20 (-0,19 %)
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
Markt geschlossen· · USD · Daten können verzögert sein
Kurse können verzögert sein und dienen nur zu Informationszwecken - keine Anlageberatung.
| Datum | Schluss | Veränd. | Eröffnung | Hoch | Tief | Volumen |
|---|---|---|---|---|---|---|
| 2026-09-30 | $107,54 | -0,19 % | $108,60 | $108,90 | $107,54 | 6,44M |
| 2026-09-29 | $107,74 | -0,94 % | $108,12 | $108,77 | $107,40 | 5,83M |
| 2026-09-28 | $108,76 | -0,89 % | $109,64 | $110,12 | $108,76 | 5,88M |
| 2026-09-25 | $109,74 | -0,80 % | $111,14 | $111,22 | $109,56 | 5,93M |
| 2026-09-24 | $110,63 | -0,15 % | $111,61 | $111,98 | $110,12 | 7,45M |
| 2026-09-23 | $110,80 | -4,74 % | $112,00 | $112,28 | $110,59 | 12,22M |
| 2026-09-22 | $116,31 | +0,48 % | $120,15 | $120,40 | $116,06 | 14,79M |
| 2026-09-21 | $115,75 | +2,22 % | $115,12 | $116,20 | $113,35 | 9,54M |
| 2026-09-18 | $113,24 | +4,33 % | $110,99 | $113,77 | $110,85 | 13,25M |
| 2026-09-17 | $108,54 | +1,18 % | $107,96 | $109,14 | $107,31 | 8,73M |
| 2026-09-16 | $107,27 | -1,89 % | $108,60 | $108,63 | $106,64 | 7,35M |
| 2026-09-15 | $109,34 | +0,10 % | $109,76 | $111,25 | $109,28 | 7,77M |
| 2026-09-14 | $109,23 | -0,06 % | $108,28 | $110,43 | $107,83 | 6,94M |
| 2026-09-11 | $109,30 | +0,68 % | $109,57 | $110,69 | $109,00 | 5,94M |
| 2026-09-10 | $108,56 | -0,77 % | $108,63 | $109,19 | $107,72 | 6,61M |
| 2026-09-09 | $109,40 | -2,89 % | $111,69 | $111,80 | $109,39 | 9,10M |
| 2026-09-08 | $112,66 | -0,51 % | $112,56 | $113,11 | $111,27 | 6,96M |
| 2026-09-04 | $113,24 | +1,28 % | $112,37 | $113,41 | $111,97 | 7,18M |
| 2026-09-03 | $111,81 | 0,00 % | $110,39 | $112,06 | $109,67 | 8,61M |
| 2026-09-02 | $111,81 | -0,92 % | $112,52 | $113,07 | $111,53 | 6,88M |
| 2026-09-01 | $112,85 | -1,03 % | $112,18 | $113,86 | $112,07 | 9,87M |
| 2026-08-31 | $114,02 | -4,10 % | $116,67 | $116,83 | $113,93 | 9,34M |
| 2026-08-28 | $118,90 | +2,23 % | $117,06 | $119,76 | $116,85 | 9,67M |
| 2026-08-27 | $116,31 | -2,94 % | $117,49 | $117,89 | $115,09 | 14,37M |
| 2026-08-26 | $119,83 | +0,33 % | $119,34 | $121,40 | $119,34 | 12,88M |
| 2026-08-25 | $119,44 | +0,82 % | $117,94 | $119,48 | $117,31 | 15,75M |
| 2026-08-24 | $118,47 | -0,73 % | $116,90 | $120,47 | $116,40 | 23,93M |
| 2026-08-21 | $119,34 | -8,57 % | $125,35 | $125,77 | $119,23 | 32,55M |
| 2026-08-20 | $130,53 | +1,26 % | $123,47 | $130,62 | $121,88 | 28,10M |
| 2026-08-19 | $128,90 | +0,59 % | $127,77 | $129,50 | $127,54 | 11,65M |
| 2026-08-18 | $128,15 | +2,76 % | $127,76 | $128,79 | $126,34 | 12,81M |
| 2026-08-17 | $124,71 | +0,73 % | $126,00 | $126,19 | $123,49 | 8,89M |
| 2026-08-14 | $123,81 | +1,35 % | $122,79 | $124,96 | $122,35 | 8,22M |
| 2026-08-13 | $122,16 | -2,44 % | $123,51 | $124,28 | $121,45 | 11,58M |
| 2026-08-12 | $125,22 | -2,06 % | $125,33 | $125,75 | $123,70 | 9,23M |
| 2026-08-11 | $127,85 | -3,38 % | $129,19 | $129,19 | $127,66 | 6,78M |
| 2026-08-10 | $132,32 | +3,04 % | $128,62 | $132,57 | $128,12 | 9,45M |
| 2026-08-07 | $128,41 | +1,26 % | $127,61 | $128,62 | $126,07 | 6,06M |
| 2026-08-06 | $126,81 | -1,34 % | $126,78 | $127,21 | $125,56 | 4,90M |
| 2026-08-05 | $128,53 | -0,36 % | $130,65 | $130,99 | $128,22 | 9,55M |
| 2026-08-04 | $128,99 | +1,33 % | $126,06 | $129,62 | $125,79 | 10,76M |
| 2026-08-03 | $127,30 | +4,13 % | $126,60 | $129,50 | $126,04 | 14,60M |
| 2026-07-31 | $122,25 | +5,10 % | $120,11 | $122,58 | $119,22 | 17,03M |
| 2026-07-30 | $116,32 | +1,12 % | $114,00 | $116,33 | $112,94 | 7,92M |
| 2026-07-29 | $115,03 | -0,14 % | $114,71 | $117,66 | $113,93 | 9,07M |
| 2026-07-28 | $115,19 | +0,17 % | $114,71 | $115,99 | $113,55 | 6,43M |
| 2026-07-27 | $115,00 | +2,55 % | $114,12 | $115,02 | $112,61 | 9,23M |
| 2026-07-24 | $112,14 | -1,68 % | $112,79 | $113,33 | $111,66 | 6,94M |
| 2026-07-23 | $114,06 | -2,14 % | $115,76 | $116,41 | $113,10 | 8,50M |
| 2026-07-22 | $116,56 | -1,20 % | $116,22 | $116,83 | $115,14 | 7,09M |
| 2026-07-21 | $117,97 | -1,97 % | $118,66 | $119,45 | $117,65 | 9,34M |
| 2026-07-20 | $120,34 | +4,67 % | $118,91 | $121,86 | $117,86 | 14,75M |
| 2026-07-17 | $114,97 | -2,14 % | $114,65 | $115,93 | $113,94 | 11,28M |
| 2026-07-16 | $117,49 | -0,17 % | $118,47 | $119,93 | $117,42 | 9,65M |
| 2026-07-15 | $117,69 | +4,78 % | $117,40 | $121,22 | $117,15 | 20,23M |
| 2026-07-14 | $112,32 | -0,03 % | $112,95 | $113,35 | $111,23 | 8,27M |
| 2026-07-13 | $112,35 | +0,02 % | $112,86 | $114,20 | $111,82 | 9,56M |
| 2026-07-10 | $112,33 | +1,07 % | $113,24 | $115,58 | $112,01 | 16,16M |
| 2026-07-09 | $111,14 | +1,98 % | $109,12 | $112,17 | $108,85 | 14,11M |
| 2026-07-08 | $108,98 | +11,05 % | $107,60 | $109,82 | $105,65 | 38,87M |
| 2026-07-07 | $98,14 | +0,23 % | $97,80 | $99,74 | $97,39 | 10,20M |
| 2026-07-06 | $97,91 | +1,84 % | $97,41 | $98,03 | $96,37 | 8,95M |
| 2026-07-02 | $96,14 | -1,89 % | $96,89 | $97,95 | $95,19 | 11,74M |
| 2026-07-01 | $97,99 | +2,09 % | $95,60 | $99,46 | $95,53 | 11,89M |
| 2026-06-30 | $95,98 | +0,49 % | $94,99 | $96,96 | $94,36 | 11,82M |
| 2026-06-29 | $95,51 | +0,74 % | $96,14 | $97,47 | $94,40 | 21,08M |
| 2026-06-26 | $94,81 | -0,27 % | $92,00 | $95,72 | $91,99 | 18,31M |
| 2026-06-25 | $95,07 | -4,74 % | $97,68 | $98,10 | $94,71 | 20,25M |
| 2026-06-24 | $99,80 | -2,73 % | $101,25 | $101,67 | $99,10 | 15,33M |
| 2026-06-23 | $102,60 | -2,26 % | $102,38 | $103,54 | $101,83 | 11,34M |
| 2026-06-22 | $104,97 | -1,99 % | $105,09 | $106,53 | $103,91 | 13,22M |
| 2026-06-18 | $107,10 | -0,32 % | $106,49 | $107,37 | $105,51 | 14,60M |
| 2026-06-17 | $107,44 | -3,18 % | $109,51 | $110,58 | $107,38 | 13,28M |
| 2026-06-16 | $110,97 | -1,40 % | $109,33 | $111,25 | $109,05 | 14,13M |
| 2026-06-15 | $112,55 | -0,24 % | $112,66 | $113,82 | $112,11 | 10,43M |
| 2026-06-12 | $112,82 | +0,12 % | $112,57 | $112,82 | $110,97 | 8,16M |
| 2026-06-11 | $112,69 | -2,33 % | $110,88 | $112,82 | $109,66 | 16,40M |
| 2026-06-10 | $115,38 | -3,61 % | $116,00 | $118,18 | $115,37 | 10,88M |
| 2026-06-09 | $119,70 | -0,31 % | $121,30 | $122,42 | $118,37 | 11,87M |
| 2026-06-08 | $120,07 | -0,82 % | $121,76 | $122,36 | $119,61 | 9,49M |
| 2026-06-05 | $121,06 | -3,88 % | $125,01 | $125,23 | $120,46 | 12,89M |
| 2026-06-04 | $125,95 | -0,99 % | $126,62 | $128,17 | $125,94 | 6,93M |
| 2026-06-03 | $127,21 | -2,76 % | $128,76 | $128,89 | $126,83 | 8,65M |
| 2026-06-02 | $130,82 | +4,32 % | $132,25 | $134,09 | $130,52 | 15,36M |
| 2026-06-01 | $125,40 | +0,95 % | $124,20 | $126,35 | $123,99 | 9,30M |
| 2026-05-29 | $124,22 | -1,54 % | $124,39 | $125,04 | $123,43 | 12,50M |
| 2026-05-28 | $126,16 | -1,25 % | $124,72 | $126,57 | $123,54 | 11,54M |
| 2026-05-27 | $127,76 | -1,32 % | $126,32 | $129,00 | $126,25 | 8,27M |
| 2026-05-26 | $129,47 | -0,41 % | $130,10 | $130,24 | $129,07 | 5,60M |
| 2026-05-22 | $130,00 | -1,12 % | $126,93 | $130,75 | $126,93 | 11,87M |