CoinXview תיק נכסיםApp
HE
מטבע: 1,251בורסות: 22שווי שוק: $2.67T +0.55%נפח 24 שעות: $13.98Bדומיננטיות: BTC 58.4% ETH 10.3%גז ETH: 0.04 gweiפחד וחמדנות: 52/100

היסטוריית מחירים עבור Alibaba (bStocks) (BABAB)

פתיחה, שיא, שפל, סגירה ונפח מסחר יומיים (UTC), מהבורסה עם נפח המסחר הגבוה ביותר עבור BABAB. מציג את 365 הימים האחרונים.

תשואות חודשיות BABAB

שנהינוארפברוארמרץאפרילמאייונייוליאוגוסטספטמבראוקטוברנובמברדצמברשנה מלאה
2026———————-6.3%-5.6%-8.7%——-19%

השינוי ממחיר הפתיחה ביום הראשון ועד מחיר הסגירה ביום האחרון של כל חודש (UTC); החודש הנוכחי — עד כה (מסגרת מקווקוות). "שנה מלאה" מחושבת במצטבר עבור החודשים שיש בהם נתונים. ביצועי עבר אינם מבטיחים תוצאות בעתיד.

הורד היסטוריה מלאה (CSV, נפתח ב-Excel)

תאריךפתיחהשיאשפלסגירהנפח מסחרשינוי
31.10.2026$98.21$98.50$98.20 $98.43$136.26K+0.22%
30.10.2026$98.10$100.43$97.11 $98.13$980.69K+0.03%
29.10.2026$100.13$100.73$97.76 $98.12$816.26K-2.01%
28.10.2026$100.43$102.27$99.45 $100.05$727.16K-0.38%
27.10.2026$100.43$101.77$98.97 $100.44$506.75K+0.01%
26.10.2026$100.05$101.04$98.38 $100.39$463.43K+0.34%
25.10.2026$99.78$100.19$99.63 $100.13$21.84K+0.35%
24.10.2026$99.86$100.03$99.17 $99.77$146.49K-0.09%
23.10.2026$101.52$101.74$97.63 $99.86$686.51K-1.64%
22.10.2026$104.05$104.26$99.12 $101.49$1.21M-2.46%
21.10.2026$109.09$109.69$103.70 $104.10$1.62M-4.57%
20.10.2026$108.79$109.33$106.75 $109.06$583.61K+0.25%
19.10.2026$109.65$110.87$108.44 $108.85$198.49K-0.73%
18.10.2026$108.73$109.67$108.23 $109.67$65.04K+0.86%
17.10.2026$109.57$109.57$108.50 $108.71$91.89K-0.78%
16.10.2026$111.28$113.03$108.76 $109.42$541.00K-1.67%
15.10.2026$109.84$111.40$107.40 $111.31$1.03M+1.34%
14.10.2026$110.90$115.22$109.50 $109.81$2.04M-0.98%
13.10.2026$110.40$111.89$107.27 $110.94$1.01M+0.49%
12.10.2026$111.67$112.35$109.52 $110.45$709.87K-1.09%
11.10.2026$110.62$111.74$110.47 $111.67$55.98K+0.95%
10.10.2026$111.28$111.35$110.45 $110.62$117.72K-0.59%
09.10.2026$105.78$111.48$105.78 $111.27$2.01M+5.19%
08.10.2026$107.21$109.35$104.91 $105.74$1.81M-1.37%
07.10.2026$109.09$109.27$104.99 $107.23$643.69K-1.71%
06.10.2026$110.83$111.17$108.14 $109.09$459.35K-1.57%
05.10.2026$106.44$111.23$105.92 $110.83$1.12M+4.12%
04.10.2026$106.51$106.79$106.30 $106.49$65.74K-0.02%
03.10.2026$105.98$106.54$105.46 $106.51$75.14K+0.50%
02.10.2026$107.75$107.81$105.09 $105.97$1.04M-1.65%
01.10.2026$107.84$109.60$106.85 $107.75$852.71K-0.08%
30.09.2026$108.05$109.36$107.52 $107.89$720.88K-0.15%
29.09.2026$109.01$109.38$107.51 $108.05$918.07K-0.88%
28.09.2026$109.88$111.37$108.80 $108.98$880.39K-0.82%
27.09.2026$110.52$110.72$109.83 $109.87$82.53K-0.59%
26.09.2026$109.85$110.56$109.81 $110.53$50.06K+0.62%
25.09.2026$110.96$111.35$108.68 $109.84$780.38K-1.01%
24.09.2026$111.05$113.12$110.30 $110.93$1.31M-0.11%
23.09.2026$116.89$117.41$110.65 $111.05$2.66M-5.00%
22.09.2026$116.43$120.70$116.07 $116.87$2.07M+0.38%
21.09.2026$115.00$116.43$112.69 $116.43$704.34K+1.24%
20.09.2026$114.92$115.24$114.04 $114.98$535.95K+0.05%
19.09.2026$114.13$115.56$114.09 $114.97$569.25K+0.74%
18.09.2026$108.97$114.29$108.60 $114.15$791.87K+4.75%
17.09.2026$107.55$109.14$106.73 $108.95$362.41K+1.30%
16.09.2026$109.50$109.95$106.86 $107.50$283.06K-1.83%
15.09.2026$109.25$111.16$108.17 $109.50$431.48K+0.23%
14.09.2026$108.93$110.39$107.13 $109.31$910.93K+0.35%
13.09.2026$109.70$110.00$108.80 $108.80$169.64K-0.82%
12.09.2026$109.13$109.73$108.80 $109.73$83.14K+0.55%
11.09.2026$108.61$110.72$107.20 $109.13$172.39K+0.48%
10.09.2026$109.68$110.03$107.79 $108.64$242.53K-0.95%
09.09.2026$112.78$113.19$109.52 $109.63$364.44K-2.79%
08.09.2026$112.36$113.97$111.12 $112.80$560.70K+0.39%
07.09.2026$113.28$113.54$111.95 $112.35$103.00K-0.82%
06.09.2026$113.49$113.97$113.06 $113.31$117.47K-0.16%
05.09.2026$113.15$113.73$113.05 $113.61$79.02K+0.41%
04.09.2026$111.77$113.99$111.43 $113.15$263.90K+1.23%
03.09.2026$111.94$112.84$109.09 $111.86$489.86K-0.07%
02.09.2026$112.74$113.08$110.02 $111.90$389.34K-0.75%
01.09.2026$114.35$114.92$111.69 $112.81$986.84K-1.35%
31.08.2026$118.58$118.62$114.00 $114.32$426.64K-3.59%
30.08.2026$118.80$119.32$118.33 $118.58$25.01K-0.19%
29.08.2026$118.65$118.88$118.38 $118.80$25.85K+0.13%
28.08.2026$115.98$119.64$115.00 $118.61$361.05K+2.27%
27.08.2026$120.58$120.70$115.15 $115.90$356.72K-3.88%
26.08.2026$119.16$121.21$118.13 $120.59$236.84K+1.20%
25.08.2026$118.38$121.34$114.79 $119.05$606.00K+0.57%
24.08.2026$116.91$120.44$112.89 $118.32$1.19M+1.21%
23.08.2026$119.79$119.87$115.50 $116.72$719.04K-2.56%
22.08.2026$119.31$119.92$118.88 $119.84$112.83K+0.44%
21.08.2026$130.12$132.04$118.59 $119.13$912.75K-8.45%
20.08.2026$129.55$131.45$120.95 $130.19$991.45K+0.49%
19.08.2026$127.86$129.93$126.06 $129.61$362.20K+1.37%
18.08.2026$125.01$130.61$123.80 $127.96$747.31K+2.36%
17.08.2026$125.24$127.02$123.61 $125.16$190.47K-0.06%
16.08.2026$124.96$125.44$124.64 $125.24$21.47K+0.22%
15.08.2026$124.12$125.03$123.87 $125.01$35.65K+0.72%
14.08.2026$122.72$125.11$121.07 $124.10$212.98K+1.12%
13.08.2026$125.17$126.59$121.47 $122.55$163.39K-2.09%
12.08.2026$127.85$128.02$123.91 $125.10$162.26K-2.15%
11.08.2026$132.35$133.07$127.66 $127.90$339.57K-3.36%
10.08.2026$129.30$132.58$127.01 $132.33$680.85K+2.34%
09.08.2026$129.97$130.29$129.34 $129.42$39.87K-0.42%
08.08.2026$128.49$130.16$128.03 $129.89$39.06K+1.09%
07.08.2026$126.83$128.76$124.18 $128.35$485.53K+1.20%
06.08.2026$128.53$128.80$125.76 $126.85$78.35K-1.31%
05.08.2026$129.09$131.47$128.09 $128.55$211.76K-0.42%
04.08.2026$128.02$131.57$125.39 $129.11$220.85K+0.85%
03.08.2026$124.02$129.67$122.90 $128.12$206.02K+3.31%
02.08.2026$122.07$124.24$121.91 $124.24$63.78K+1.78%
01.08.2026$121.98$122.74$121.34 $121.74$18.17K-0.20%
31.07.2026$118.25$122.80$115.97 $121.98$257.38K+3.15%
30.07.2026$114.47$118.50$112.73 $118.50$129.69K+3.52%
29.07.2026$115.11$117.58$113.76 $114.48$231.20K-0.55%
28.07.2026$115.10$116.29$113.40 $115.33$60.68K+0.20%
27.07.2026$113.91$115.62$111.30 $115.06$105.49K+1.01%
26.07.2026$112.46$114.10$112.15 $113.93$14.13K+1.31%
25.07.2026$112.38$112.53$111.96 $112.23$17.74K-0.13%
24.07.2026$114.48$114.77$110.70 $112.34$63.25K-1.87%
23.07.2026$116.22$117.28$113.22 $114.50$109.66K-1.48%
22.07.2026$118.19$119.30$115.14 $116.44$508.32K-1.48%
21.07.2026$121.07$123.12$117.70 $118.54$598.45K-2.09%
20.07.2026$119.42$122.03$117.03 $120.66$1.03M+1.04%
19.07.2026$115.93$123.39$115.68 $119.59$215.96K+3.16%
18.07.2026$115.36$116.09$115.16 $115.69$18.53K+0.29%
17.07.2026$117.82$119.89$113.20 $115.26$159.30K-2.17%
16.07.2026$118.96$122.03$117.13 $117.29$91.67K-1.40%
15.07.2026$112.32$121.77$112.32 $118.49$71.69K+5.49%
כל הקטגוריות