Baidu BIDU
NASDAQ · China · Kommunikationsdienste
$86,87+0,16 (+0,18 %)
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 | $86,87 | +0,18 % | $87,48 | $87,75 | $86,82 | 1,65M |
| 2026-09-29 | $86,71 | -0,30 % | $86,88 | $87,05 | $85,83 | 2,38M |
| 2026-09-28 | $86,97 | -0,41 % | $87,23 | $87,55 | $86,29 | 2,20M |
| 2026-09-25 | $87,33 | -0,85 % | $87,53 | $88,04 | $87,16 | 2,24M |
| 2026-09-24 | $88,08 | -1,89 % | $88,29 | $88,54 | $86,69 | 3,02M |
| 2026-09-23 | $89,78 | -2,87 % | $90,42 | $90,42 | $89,05 | 2,54M |
| 2026-09-22 | $92,43 | +0,24 % | $92,50 | $93,83 | $91,73 | 2,50M |
| 2026-09-21 | $92,21 | +2,54 % | $91,00 | $92,71 | $90,32 | 2,56M |
| 2026-09-18 | $89,93 | -0,11 % | $89,69 | $90,64 | $89,57 | 2,50M |
| 2026-09-17 | $90,03 | +1,67 % | $89,24 | $90,45 | $88,70 | 2,01M |
| 2026-09-16 | $88,55 | -2,04 % | $89,63 | $89,75 | $88,23 | 2,35M |
| 2026-09-15 | $90,39 | -1,64 % | $91,31 | $91,78 | $90,10 | 1,82M |
| 2026-09-14 | $91,90 | +0,55 % | $90,74 | $92,68 | $90,67 | 1,70M |
| 2026-09-11 | $91,40 | +0,89 % | $91,39 | $92,91 | $91,25 | 2,48M |
| 2026-09-10 | $90,59 | -1,56 % | $90,31 | $91,22 | $89,82 | 2,47M |
| 2026-09-09 | $92,03 | -0,56 % | $93,85 | $94,12 | $91,81 | 3,04M |
| 2026-09-08 | $92,55 | -6,96 % | $91,76 | $92,62 | $90,54 | 7,31M |
| 2026-09-04 | $99,47 | +4,07 % | $98,16 | $99,64 | $97,19 | 2,57M |
| 2026-09-03 | $95,58 | +1,31 % | $93,75 | $95,76 | $93,39 | 1,85M |
| 2026-09-02 | $94,34 | -0,55 % | $94,08 | $95,29 | $93,85 | 1,09M |
| 2026-09-01 | $94,86 | -0,44 % | $94,92 | $96,01 | $94,70 | 1,78M |
| 2026-08-31 | $95,28 | -1,89 % | $97,91 | $98,90 | $95,25 | 3,39M |
| 2026-08-28 | $97,12 | +0,19 % | $98,03 | $98,30 | $96,40 | 2,07M |
| 2026-08-27 | $96,94 | +3,95 % | $96,31 | $97,13 | $95,58 | 3,84M |
| 2026-08-26 | $93,26 | -0,18 % | $92,98 | $93,84 | $92,78 | 1,61M |
| 2026-08-25 | $93,43 | +1,36 % | $92,00 | $93,47 | $91,80 | 1,67M |
| 2026-08-24 | $92,18 | -1,11 % | $91,81 | $93,24 | $91,78 | 2,22M |
| 2026-08-21 | $93,21 | +1,35 % | $94,97 | $95,22 | $92,52 | 3,50M |
| 2026-08-20 | $91,97 | -0,97 % | $93,30 | $94,16 | $91,30 | 4,33M |
| 2026-08-19 | $92,87 | +2,20 % | $91,76 | $93,04 | $90,14 | 4,61M |
| 2026-08-18 | $90,87 | -12,73 % | $94,35 | $97,44 | $89,60 | 16,26M |
| 2026-08-17 | $104,12 | +0,43 % | $102,83 | $104,28 | $101,84 | 3,74M |
| 2026-08-14 | $103,67 | -0,96 % | $103,92 | $105,01 | $102,81 | 2,75M |
| 2026-08-13 | $104,68 | -0,15 % | $104,28 | $105,27 | $103,76 | 1,98M |
| 2026-08-12 | $104,84 | -1,04 % | $104,75 | $105,00 | $103,45 | 1,94M |
| 2026-08-11 | $105,94 | -3,25 % | $107,00 | $107,00 | $105,03 | 2,02M |
| 2026-08-10 | $109,50 | -0,19 % | $109,37 | $109,90 | $107,63 | 2,11M |
| 2026-08-07 | $109,71 | +0,35 % | $110,00 | $110,43 | $108,44 | 1,66M |
| 2026-08-06 | $109,33 | -1,60 % | $108,86 | $109,75 | $107,62 | 1,53M |
| 2026-08-05 | $111,11 | -1,31 % | $114,41 | $114,45 | $111,04 | 1,66M |
| 2026-08-04 | $112,58 | -0,42 % | $111,79 | $113,38 | $111,55 | 2,02M |
| 2026-08-03 | $113,06 | +1,76 % | $111,28 | $113,94 | $110,83 | 2,36M |
| 2026-07-31 | $111,11 | +3,38 % | $109,99 | $111,21 | $107,77 | 2,87M |
| 2026-07-30 | $107,48 | +2,10 % | $104,31 | $107,92 | $102,94 | 2,29M |
| 2026-07-29 | $105,27 | +0,33 % | $104,25 | $107,87 | $103,95 | 1,83M |
| 2026-07-28 | $104,92 | -0,35 % | $103,92 | $105,16 | $102,62 | 1,91M |
| 2026-07-27 | $105,29 | -0,05 % | $106,40 | $107,03 | $104,84 | 2,32M |
| 2026-07-24 | $105,34 | -1,91 % | $106,27 | $106,71 | $105,20 | 1,28M |
| 2026-07-23 | $107,39 | -0,12 % | $107,40 | $108,21 | $105,51 | 1,13M |
| 2026-07-22 | $107,52 | -0,65 % | $107,25 | $108,25 | $106,55 | 1,22M |
| 2026-07-21 | $108,22 | -1,45 % | $109,01 | $109,24 | $107,83 | 1,39M |
| 2026-07-20 | $109,81 | +2,40 % | $111,37 | $112,64 | $109,68 | 1,88M |
| 2026-07-17 | $107,24 | -4,95 % | $108,01 | $108,99 | $106,98 | 2,43M |
| 2026-07-16 | $112,82 | +1,20 % | $114,10 | $116,41 | $112,75 | 2,71M |
| 2026-07-15 | $111,48 | +1,59 % | $111,51 | $114,11 | $110,80 | 2,82M |
| 2026-07-14 | $109,73 | -3,23 % | $110,46 | $111,32 | $106,17 | 3,94M |
| 2026-07-13 | $113,39 | -3,52 % | $114,15 | $116,15 | $111,90 | 2,79M |
| 2026-07-10 | $117,53 | +0,02 % | $118,23 | $119,44 | $117,05 | 1,31M |
| 2026-07-09 | $117,51 | -0,09 % | $115,92 | $118,32 | $115,63 | 1,47M |
| 2026-07-08 | $117,62 | +4,93 % | $117,76 | $119,83 | $116,43 | 3,23M |
| 2026-07-07 | $112,09 | -2,01 % | $112,79 | $114,90 | $111,17 | 1,91M |
| 2026-07-06 | $114,39 | +0,96 % | $113,00 | $114,87 | $112,64 | 1,59M |
| 2026-07-02 | $113,30 | -3,93 % | $113,63 | $115,40 | $111,11 | 3,16M |
| 2026-07-01 | $117,94 | +3,19 % | $114,73 | $119,88 | $114,73 | 4,18M |
| 2026-06-30 | $114,29 | +1,88 % | $113,09 | $115,80 | $111,44 | 2,63M |
| 2026-06-29 | $112,18 | +7,64 % | $109,21 | $112,26 | $108,15 | 4,22M |
| 2026-06-26 | $104,22 | +0,22 % | $100,32 | $104,63 | $100,32 | 1,67M |
| 2026-06-25 | $103,99 | -3,55 % | $107,09 | $107,20 | $103,34 | 2,15M |
| 2026-06-24 | $107,82 | -2,11 % | $108,50 | $109,89 | $106,96 | 1,49M |
| 2026-06-23 | $110,14 | -1,43 % | $108,21 | $110,71 | $108,16 | 1,67M |
| 2026-06-22 | $111,74 | -0,02 % | $110,76 | $113,25 | $108,97 | 2,78M |
| 2026-06-18 | $111,76 | +0,13 % | $112,65 | $113,61 | $110,93 | 2,14M |
| 2026-06-17 | $111,61 | -0,98 % | $113,60 | $114,88 | $111,30 | 1,59M |
| 2026-06-16 | $112,72 | -3,45 % | $112,23 | $114,25 | $111,88 | 2,28M |
| 2026-06-15 | $116,75 | +0,85 % | $117,92 | $118,77 | $116,44 | 1,69M |
| 2026-06-12 | $115,77 | -0,29 % | $116,83 | $117,38 | $114,65 | 1,58M |
| 2026-06-11 | $116,11 | -1,17 % | $115,11 | $116,41 | $112,74 | 2,38M |
| 2026-06-10 | $117,48 | -3,00 % | $118,01 | $122,22 | $117,25 | 2,33M |
| 2026-06-09 | $121,11 | +1,69 % | $120,42 | $122,83 | $117,53 | 2,47M |
| 2026-06-08 | $119,10 | -2,10 % | $121,37 | $122,50 | $118,13 | 2,78M |
| 2026-06-05 | $121,66 | -9,75 % | $128,50 | $129,38 | $120,41 | 4,56M |
| 2026-06-04 | $134,80 | +1,60 % | $132,05 | $135,78 | $131,89 | 2,86M |
| 2026-06-03 | $132,68 | -2,95 % | $134,34 | $136,96 | $132,58 | 1,90M |
| 2026-06-02 | $136,72 | +3,26 % | $137,09 | $139,90 | $134,97 | 2,36M |
| 2026-06-01 | $132,40 | -2,15 % | $131,00 | $133,34 | $129,81 | 1,99M |
| 2026-05-29 | $135,31 | +2,47 % | $133,22 | $138,64 | $131,74 | 2,81M |
| 2026-05-28 | $132,05 | +1,65 % | $127,10 | $132,89 | $126,17 | 2,38M |
| 2026-05-27 | $129,91 | +2,43 % | $129,70 | $132,08 | $127,90 | 2,71M |
| 2026-05-26 | $126,83 | -0,75 % | $128,53 | $129,55 | $124,85 | 2,63M |
| 2026-05-22 | $127,79 | -2,58 % | $127,55 | $129,27 | $126,57 | 3,68M |