Holen Sie sich die Stockscreener-App
159.72
1.27%
2.01
Handel nachbörslich:
159.91
0.19
+0.12%
Alibaba Group Holding Ltd Adr-Aktien (BABA) Preisverlauf
Täglich
Wöchentlich
Monatlich
7T
30T
60T
YTD
1J
| Datum | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11-18 | $161.3 | $156.7 | $4.58 | 12,549,006.0 | +1.27% |
| 2025-11-17 | $161.0 | $156.9 | $4.12 | 17,052,162.0 | +2.54% |
| 2025-11-14 | $162.6 | $151.8 | $10.84 | 33,849,875.0 | -3.78% |
| 2025-11-13 | $164.0 | $158.5 | $5.50 | 17,141,118.0 | +1.22% |
| 2025-11-12 | $161.2 | $156.2 | $4.99 | 13,848,313.0 | -1.80% |
| 2025-11-11 | $165.6 | $160.2 | $5.42 | 11,300,952.0 | -3.07% |
| 2025-11-10 | $168.0 | $163.6 | $4.36 | 9,160,843.0 | -0.27% |
| 2025-11-07 | $166.4 | $161.2 | $5.16 | 11,526,879.0 | -0.76% |
| 2025-11-06 | $170.6 | $165.5 | $5.03 | 12,317,788.0 | +1.69% |
| 2025-11-05 | $166.9 | $163.6 | $3.28 | 8,529,823.0 | +0.32% |
| 2025-11-04 | $166.5 | $162.2 | $4.30 | 9,566,628.0 | -2.02% |
| 2025-11-03 | $168.9 | $165.6 | $3.36 | 9,673,957.0 | -1.61% |
| 2025-10-31 | $171.4 | $168.1 | $3.33 | 13,148,722.0 | -2.01% |
| 2025-10-30 | $176.4 | $173.8 | $2.60 | 11,651,535.0 | -3.36% |
| 2025-10-29 | $182.5 | $178.1 | $4.41 | 11,985,525.0 | +1.84% |
| 2025-10-28 | $179.4 | $175.2 | $4.14 | 11,855,380.0 | -1.52% |
| 2025-10-27 | $180.0 | $177.6 | $2.38 | 12,532,477.0 | +2.72% |
| 2025-10-24 | $176.4 | $173.4 | $3.08 | 11,788,099.0 | +1.63% |
| 2025-10-23 | $173.2 | $168.3 | $4.92 | 12,768,685.0 | +3.64% |
| 2025-10-22 | $169.7 | $163.6 | $6.09 | 14,959,894.0 | -0.49% |
| 2025-10-21 | $170.9 | $166.4 | $4.52 | 15,581,458.0 | -3.92% |
Alibaba Group Holding Ltd Adr-Aktien (BABA) Preisverlauf Jahr für Jahr
In dieser detaillierten Analyse präsentieren wir einen umfassenden Überblick über die Kursbewegungen der Alibaba Group Holding Ltd Adr-Aktie im Laufe der Jahre. Durch die Untersuchung der Jahresdaten können Investoren wertvolle Einblicke in die historische Performance und Volatilität der BABA-Aktien gewinnen. Von bedeutenden Meilensteinen und Schwankungen bis hin zu bemerkenswerten Trends bietet diese gründliche Untersuchung der Preisgeschichte der Alibaba Group Holding Ltd Adr-Aktie eine Grundlage für das Verständnis der Entwicklung der Aktien des Unternehmens im Laufe der Zeit.
Alibaba Group Holding Ltd Adr-Aktien (BABA) Preisverlauf 2025
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2025-11 | $170.6 | $151.8 | $18.77 | 179,066,350.0 | -6.28% |
| 2025-10 | $192.7 | $157.2 | $35.42 | 391,047,247.0 | -4.64% |
| 2025-09 | $182.2 | $130.1 | $52.09 | 527,598,630.0 | +32.39% |
| 2025-08 | $136.7 | $116.1 | $20.54 | 301,844,193.0 | +11.91% |
| 2025-07 | $124.0 | $103.7 | $20.28 | 316,739,875.0 | +6.37% |
| 2025-06 | $123.5 | $111.3 | $12.20 | 242,866,785.0 | -0.38% |
| 2025-05 | $134.5 | $111.6 | $22.91 | 297,136,555.0 | -4.68% |
| 2025-04 | $134.1 | $95.73 | $38.37 | 596,878,335.0 | -9.68% |
| 2025-03 | $148.4 | $128.0 | $20.43 | 445,576,875.0 | -0.21% |
| 2025-02 | $145.3 | $96.07 | $49.23 | 814,010,789.0 | +34.07% |
| 2025-01 | $103.7 | $80.06 | $23.61 | 379,473,624.0 | +16.57% |
Alibaba Group Holding Ltd Adr-Aktien (BABA) Preisverlauf 2024
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2024-12 | $94.12 | $81.70 | $12.42 | 264,388,376.0 | -3.71% |
| 2024-11 | $101.1 | $82.64 | $18.46 | 304,996,517.0 | -10.83% |
| 2024-10 | $117.8 | $95.52 | $22.30 | 500,237,836.0 | -7.67% |
| 2024-09 | $112.2 | $80.32 | $31.90 | 418,567,051.0 | +27.33% |
| 2024-08 | $85.79 | $73.87 | $11.92 | 332,157,258.0 | +5.69% |
| 2024-07 | $81.01 | $71.97 | $9.04 | 253,369,523.0 | +9.51% |
| 2024-06 | $80.06 | $71.80 | $8.26 | 237,170,137.0 | -8.09% |
| 2024-05 | $90.46 | $74.87 | $15.59 | 482,620,944.0 | +4.66% |
| 2024-04 | $76.93 | $68.36 | $8.57 | 307,220,663.0 | +3.44% |
| 2024-03 | $77.45 | $70.58 | $6.87 | 266,264,666.0 | -2.26% |
| 2024-02 | $78.34 | $70.00 | $8.34 | 399,615,399.0 | +2.58% |
| 2024-01 | $76.69 | $66.63 | $10.06 | 493,959,313.0 | -6.89% |
Alibaba Group Holding Ltd Adr-Aktien (BABA) Preisverlauf 2023
| Monat | Hoch | Niedrig | Hoch - Niedrig | Volumen | % Veränderung |
|---|---|---|---|---|---|
| 2023-12 | $77.79 | $70.08 | $7.71 | 411,370,136.0 | +3.51% |
| 2023-11 | $87.83 | $74.01 | $13.82 | 409,018,192.0 | -9.28% |
| 2023-10 | $88.80 | $79.02 | $9.78 | 251,164,078.0 | -4.84% |
| 2023-09 | $96.68 | $83.76 | $12.92 | 226,634,253.0 | -6.63% |
| 2023-08 | $101.8 | $86.86 | $14.98 | 387,483,410.0 | -9.06% |
| 2023-07 | $102.5 | $82.64 | $19.86 | 414,554,484.0 | +22.57% |
| 2023-06 | $94.29 | $79.35 | $14.94 | 332,780,293.0 | +4.78% |
| 2023-05 | $91.43 | $77.77 | $13.66 | 453,396,492.0 | -6.07% |
| 2023-04 | $103.2 | $82.21 | $21.03 | 435,806,633.0 | -17.12% |
| 2023-03 | $105.0 | $79.48 | $25.57 | 662,394,420.0 | +16.39% |
| 2023-02 | $114.0 | $87.27 | $26.68 | 406,176,014.0 | -20.34% |
| 2023-01 | $121.3 | $90.75 | $30.55 | 439,862,157.0 | +25.10% |
7.33%
0.05%
In Yahoo öffnen
|
In Google öffnen
|
In Finviz öffnen
|
In MarketWatch öffnen
|
Öffnen Sie in EDGAR
|
Offen in Reuters
Kapitalisierung:
|
Volumen (24h):