Biznesradar bez reklam? Sprawdź BR Plus
Notowania historyczne BABA.US
150.15-1.08(-0.71%)(czas lokalny: 24.12.2025 13:00)Alibaba Group Holding Limited
WERSJA BETA
NYSE
Biznesradar bez reklam? Sprawdź BR Plus
| Data | Otwarcie | Max | Min | Zamknięcie | Wolumen | Obrót |
|---|---|---|---|---|---|---|
| 24.12.2025 | 150.50 | 150.79 | 149.92 | 150.15 | 2 114 823 | 0 |
| 23.12.2025 | 150.62 | 151.30 | 149.28 | 151.22 | 203 805 | 0 |
| 22.12.2025 | 150.33 | 151.80 | 149.12 | 151.01 | 189 308 | 0 |
| 19.12.2025 | 149.05 | 151.45 | 149.02 | 149.81 | 353 444 | 0 |
| 18.12.2025 | 148.52 | 149.19 | 147.13 | 147.37 | 294 844 | 0 |
| 17.12.2025 | 150.74 | 151.30 | 146.77 | 146.92 | 384 445 | 0 |
| 16.12.2025 | 148.70 | 149.97 | 147.53 | 149.32 | 389 955 | 0 |
| 15.12.2025 | 153.06 | 153.17 | 149.58 | 150.12 | 437 163 | 0 |
| 12.12.2025 | 157.76 | 158.94 | 153.80 | 155.68 | 6 636 361 | 0 |
| 11.12.2025 | 155.13 | 157.03 | 153.37 | 156.90 | 275 894 | 0 |
| 10.12.2025 | 159.38 | 160.64 | 157.56 | 159.02 | 391 491 | 0 |
| 09.12.2025 | 154.67 | 156.60 | 154.35 | 155.96 | 258 937 | 0 |
| 08.12.2025 | 157.61 | 158.74 | 156.42 | 158.14 | 215 285 | 0 |
| 05.12.2025 | 159.15 | 159.49 | 157.68 | 158.32 | 6 260 900 | 0 |
| 04.12.2025 | 158.14 | 158.77 | 156.41 | 157.47 | 308 146 | 0 |
| 03.12.2025 | 157.23 | 158.42 | 156.54 | 158.11 | 334 184 | 0 |
| 02.12.2025 | 161.27 | 161.68 | 159.14 | 161.10 | 288 545 | 0 |
| 01.12.2025 | 160.50 | 164.83 | 159.43 | 164.29 | 729 227 | 0 |
| 28.11.2025 | 156.07 | 158.66 | 155.73 | 157.33 | 288 892 | 0 |
| 26.11.2025 | 159.10 | 161.44 | 150.01 | 157.59 | 893 611 | 0 |
| 25.11.2025 | 165.19 | 165.19 | 156.16 | 157.03 | 968 014 | 0 |
| 24.11.2025 | 160.03 | 161.47 | 158.71 | 160.79 | 840 582 | 0 |
| 21.11.2025 | 152.06 | 155.86 | 148.65 | 152.93 | 688 566 | 0 |
| 20.11.2025 | 159.20 | 161.37 | 153.00 | 153.31 | 536 325 | 0 |
| 19.11.2025 | 159.32 | 160.97 | 158.09 | 159.02 | 763 804 | 0 |
| 18.11.2025 | 157.31 | 161.28 | 156.87 | 159.73 | 1 298 070 | 0 |
| 17.11.2025 | 158.09 | 161.02 | 156.91 | 157.73 | 1 493 540 | 0 |
| 14.11.2025 | 156.91 | 162.60 | 151.79 | 153.84 | 3 691 299 | 0 |
| 13.11.2025 | 163.87 | 163.90 | 158.50 | 159.87 | 1 911 303 | 0 |
| 12.11.2025 | 160.89 | 160.97 | 156.20 | 157.91 | 1 666 824 | 0 |
| 11.11.2025 | 164.57 | 165.54 | 160.18 | 160.81 | 1 844 691 | 0 |
| 10.11.2025 | 167.67 | 167.97 | 163.65 | 165.86 | 1 081 263 | 0 |
| 07.11.2025 | 162.77 | 166.36 | 161.25 | 166.36 | 1 254 819 | 0 |
| 06.11.2025 | 168.79 | 170.50 | 165.56 | 167.65 | 1 498 464 | 0 |
| 05.11.2025 | 164.38 | 166.86 | 163.63 | 164.81 | 1 082 382 | 0 |
| 04.11.2025 | 162.51 | 166.49 | 162.20 | 164.31 | 1 303 809 | 0 |
| 03.11.2025 | 168.21 | 168.94 | 165.59 | 167.67 | 1 046 190 | 0 |
| 31.10.2025 | 170.53 | 171.45 | 168.12 | 170.43 | 13 159 700 | 0 |
| 30.10.2025 | 174.36 | 176.38 | 173.79 | 173.88 | 707 690 | 0 |
| 29.10.2025 | 180.37 | 182.48 | 178.09 | 179.78 | 440 426 | 0 |
| 28.10.2025 | 177.48 | 179.36 | 175.28 | 176.83 | 587 547 | 0 |
| 27.10.2025 | 179.97 | 180.00 | 177.65 | 179.33 | 459 015 | 0 |
| 24.10.2025 | 174.40 | 176.44 | 173.36 | 174.70 | 11 803 700 | 0 |
| 23.10.2025 | 169.08 | 173.24 | 168.33 | 171.90 | 537 500 | 0 |
| 22.10.2025 | 167.21 | 169.66 | 163.60 | 165.90 | 578 244 | 0 |
| 21.10.2025 | 170.44 | 170.69 | 166.44 | 166.65 | 732 335 | 0 |
| 20.10.2025 | 167.26 | 174.97 | 165.79 | 173.48 | 844 419 | 0 |
| 17.10.2025 | 161.76 | 169.10 | 161.15 | 167.05 | 17 713 800 | 0 |
| 16.10.2025 | 165.93 | 168.25 | 164.46 | 165.10 | 819 332 | 0 |
| 15.10.2025 | 168.03 | 168.03 | 164.62 | 165.92 | 1 323 912 | 0 |
Biznesradar bez reklam? Sprawdź BR Plus
