29,656$
-1,84%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 31.05.2024 | 29,38 | 29,78 | 29,21 | 29,62 | -1,95% | 9.842.478,00 |
| 30.05.2024 | 29,48 | 30,35 | 29,39 | 30,21 | 3,04% | 10.533.788,00 |
| 29.05.2024 | 29,40 | 29,59 | 29,04 | 29,32 | -1,94% | 18.978.486,00 |
| 28.05.2024 | 30,29 | 30,47 | 29,32 | 29,90 | -1,22% | 18.743.364,00 |
| 24.05.2024 | 30,95 | 31,10 | 30,17 | 30,27 | -2,98% | 18.961.575,00 |
| 23.05.2024 | 31,90 | 32,33 | 31,15 | 31,20 | -4,53% | 20.064.905,00 |
| 22.05.2024 | 32,95 | 33,30 | 32,63 | 32,68 | -1,83% | 27.805.206,00 |
| 21.05.2024 | 33,28 | 33,87 | 32,94 | 33,29 | -4,20% | 47.141.377,00 |
| 20.05.2024 | 35,10 | 35,54 | 34,28 | 34,75 | -1,47% | 9.619.110,00 |
| 17.05.2024 | 34,55 | 35,69 | 34,31 | 35,27 | 2,92% | 19.445.980,00 |
| 16.05.2024 | 34,50 | 34,59 | 32,09 | 34,27 | 1,93% | 23.780.771,00 |
| 15.05.2024 | 33,93 | 33,93 | 33,18 | 33,62 | 0,81% | 10.870.480,00 |
| 14.05.2024 | 32,96 | 33,45 | 32,69 | 33,35 | -1,27% | 9.959.199,00 |
| 13.05.2024 | 33,41 | 34,60 | 33,37 | 33,78 | 4,91% | 15.268.104,00 |
| 10.05.2024 | 32,69 | 32,95 | 32,14 | 32,20 | -0,51% | 7.127.606,00 |
| 09.05.2024 | 32,64 | 32,93 | 31,95 | 32,37 | 1,30% | 6.498.632,00 |
| 08.05.2024 | 31,41 | 32,10 | 31,34 | 31,95 | -0,56% | 5.592.201,00 |
| 07.05.2024 | 31,98 | 32,35 | 31,88 | 32,13 | -1,80% | 6.376.724,00 |
| 06.05.2024 | 32,75 | 33,03 | 32,56 | 32,72 | -0,46% | 8.004.881,00 |
| 03.05.2024 | 32,80 | 32,94 | 32,33 | 32,87 | 0,64% | 11.366.600,00 |
| 02.05.2024 | 30,78 | 32,86 | 30,73 | 32,66 | 11,58% | 26.785.907,00 |
| 01.05.2024 | 28,86 | 29,57 | 28,71 | 29,27 | 1,32% | 7.695.413,00 |
| 30.04.2024 | 29,27 | 29,55 | 28,86 | 28,89 | -3,35% | 9.345.057,00 |
| 29.04.2024 | 29,99 | 30,35 | 29,64 | 29,89 | -1,48% | 9.079.729,00 |
| 26.04.2024 | 29,89 | 30,46 | 29,73 | 30,34 | 6,12% | 22.195.234,00 |
| 25.04.2024 | 28,14 | 28,71 | 28,11 | 28,59 | 1,13% | 11.071.007,00 |
| 24.04.2024 | 28,19 | 28,40 | 27,98 | 28,27 | 2,61% | 11.230.312,00 |
| 23.04.2024 | 27,34 | 27,64 | 27,13 | 27,55 | 2,07% | 11.831.161,00 |
| 22.04.2024 | 25,70 | 27,02 | 25,68 | 26,99 | 5,80% | 17.274.549,00 |
| 19.04.2024 | 24,98 | 25,53 | 24,83 | 25,51 | 0,18% | 14.563.095,00 |
| 18.04.2024 | 24,94 | 25,74 | 24,93 | 25,47 | 1,21% | 10.096.155,00 |
| 17.04.2024 | 25,27 | 25,62 | 25,10 | 25,16 | 0,40% | 5.683.890,00 |
| 16.04.2024 | 25,04 | 25,38 | 24,66 | 25,06 | -1,42% | 7.515.239,00 |
| 15.04.2024 | 25,89 | 26,18 | 25,30 | 25,42 | 0,12% | 10.557.556,00 |
| 12.04.2024 | 26,05 | 26,06 | 25,38 | 25,39 | -5,93% | 15.121.914,00 |
| 11.04.2024 | 27,02 | 27,32 | 26,71 | 26,99 | 1,20% | 6.212.301,00 |
| 10.04.2024 | 26,62 | 27,07 | 26,42 | 26,67 | -0,11% | 6.012.583,00 |
| 09.04.2024 | 26,10 | 26,73 | 25,98 | 26,70 | 2,85% | 11.757.269,00 |
| 08.04.2024 | 26,10 | 26,33 | 25,87 | 25,96 | -0,23% | 5.572.355,00 |
| 05.04.2024 | 26,20 | 26,29 | 25,96 | 26,02 | -0,31% | 5.699.375,00 |
| 04.04.2024 | 27,00 | 27,02 | 26,10 | 26,10 | -4,27% | 8.583.526,00 |
| 03.04.2024 | 27,41 | 27,58 | 27,05 | 27,27 | -1,91% | 10.171.193,00 |
| 02.04.2024 | 27,70 | 28,11 | 27,63 | 27,80 | 0,11% | 12.525.024,00 |
| 01.04.2024 | 28,00 | 28,38 | 27,60 | 27,77 | 1,37% | 11.004.376,00 |
| 28.03.2024 | 27,50 | 28,10 | 27,36 | 27,39 | 0,59% | 16.331.086,00 |
| 27.03.2024 | 26,28 | 27,35 | 26,19 | 27,23 | 3,30% | 16.220.877,00 |
| 26.03.2024 | 26,94 | 26,97 | 26,34 | 26,36 | -1,64% | 8.388.918,00 |
| 25.03.2024 | 26,50 | 27,05 | 26,47 | 26,80 | 1,13% | 14.936.941,00 |
| 22.03.2024 | 26,31 | 26,62 | 26,05 | 26,50 | -2,03% | 13.891.656,00 |
| 21.03.2024 | 28,00 | 28,16 | 27,01 | 27,05 | -3,87% | 15.520.651,00 |
| 20.03.2024 | 27,84 | 28,18 | 27,61 | 28,14 | 1,99% | 14.761.813,00 |
| 19.03.2024 | 27,50 | 27,59 | 26,96 | 27,59 | -0,93% | 13.498.618,00 |
| 18.03.2024 | 27,42 | 28,10 | 27,40 | 27,85 | 1,46% | 15.992.200,00 |
| 15.03.2024 | 26,94 | 27,85 | 26,72 | 27,45 | 1,48% | 18.122.078,00 |
| 14.03.2024 | 27,29 | 27,31 | 26,65 | 27,05 | -3,43% | 16.774.234,00 |
| 13.03.2024 | 27,26 | 28,55 | 27,26 | 28,01 | 2,34% | 25.266.614,00 |
| 12.03.2024 | 26,86 | 27,61 | 26,81 | 27,37 | 4,99% | 24.082.670,00 |
| 11.03.2024 | 25,60 | 26,35 | 25,58 | 26,07 | 5,33% | 21.510.859,00 |
| 08.03.2024 | 23,87 | 24,95 | 23,78 | 24,75 | 3,17% | 26.012.123,00 |
| 07.03.2024 | 24,52 | 24,54 | 23,65 | 23,99 | -3,69% | 17.507.657,00 |
| 06.03.2024 | 24,85 | 25,67 | 24,33 | 24,91 | 16,13% | 54.459.259,00 |
| 05.03.2024 | 21,34 | 21,67 | 21,18 | 21,45 | -1,97% | 18.632.547,00 |
| 04.03.2024 | 22,79 | 22,83 | 21,60 | 21,88 | -4,87% | 28.522.682,00 |
| 01.03.2024 | 23,00 | 23,27 | 22,85 | 23,00 | 1,68% | 12.998.335,00 |
| 29.02.2024 | 22,85 | 23,11 | 22,52 | 22,62 | -0,79% | 14.660.577,00 |
| 28.02.2024 | 23,33 | 23,40 | 22,77 | 22,80 | -5,35% | 15.249.496,00 |
| 27.02.2024 | 24,07 | 24,36 | 23,93 | 24,09 | 1,65% | 9.359.500,00 |
| 26.02.2024 | 23,77 | 24,02 | 23,59 | 23,70 | -0,84% | 6.773.565,00 |
| 23.02.2024 | 24,03 | 24,20 | 23,66 | 23,90 | -0,29% | 11.409.884,00 |
| 22.02.2024 | 24,00 | 24,16 | 23,66 | 23,97 | 0,71% | 7.576.683,00 |
| 21.02.2024 | 23,90 | 24,23 | 23,69 | 23,80 | 2,50% | 10.660.785,00 |
| 20.02.2024 | 23,76 | 23,80 | 23,05 | 23,22 | -4,13% | 12.655.174,00 |
| 16.02.2024 | 24,40 | 24,65 | 24,19 | 24,22 | 2,78% | 11.662.250,00 |
| 15.02.2024 | 23,46 | 23,95 | 23,43 | 23,57 | 1,84% | 11.316.625,00 |
| 14.02.2024 | 22,83 | 23,15 | 22,72 | 23,14 | 4,61% | 9.256.695,00 |
| 13.02.2024 | 22,50 | 22,73 | 22,06 | 22,12 | -3,36% | 7.225.833,00 |
| 12.02.2024 | 22,58 | 23,23 | 22,57 | 22,89 | 2,28% | 10.606.957,00 |
| 09.02.2024 | 22,24 | 22,46 | 21,79 | 22,38 | 1,54% | 9.307.655,00 |
| 08.02.2024 | 22,62 | 22,65 | 22,02 | 22,04 | -4,38% | 11.162.363,00 |
| 07.02.2024 | 22,88 | 23,41 | 22,69 | 23,05 | -4,44% | 17.331.708,00 |
| 06.02.2024 | 23,73 | 24,13 | 23,30 | 24,12 | 7,75% | 20.107.946,00 |
| 05.02.2024 | 21,99 | 22,64 | 21,62 | 22,39 | 2,78% | 15.771.453,00 |
| 02.02.2024 | 21,83 | 21,88 | 21,53 | 21,78 | -1,98% | 15.420.947,00 |
| 01.02.2024 | 22,58 | 22,68 | 22,02 | 22,22 | -1,46% | 16.024.203,00 |
| 31.01.2024 | 22,35 | 22,99 | 22,33 | 22,55 | -0,88% | 12.201.912,00 |
| 30.01.2024 | 22,48 | 22,87 | 22,33 | 22,75 | -3,03% | 13.100.869,00 |
| 29.01.2024 | 23,94 | 23,99 | 22,99 | 23,46 | -1,68% | 17.044.065,00 |
| 26.01.2024 | 23,59 | 23,93 | 23,44 | 23,86 | -0,29% | 9.517.991,00 |
| 25.01.2024 | 24,05 | 24,15 | 23,61 | 23,93 | 1,40% | 15.090.152,00 |
| 24.01.2024 | 23,83 | 23,90 | 23,09 | 23,60 | 1,64% | 26.931.464,00 |
| 23.01.2024 | 22,96 | 23,33 | 22,78 | 23,22 | 7,20% | 25.469.134,00 |
| 22.01.2024 | 21,28 | 21,74 | 20,82 | 21,66 | -2,83% | 18.861.660,00 |
| 19.01.2024 | 21,62 | 22,51 | 21,35 | 22,29 | 1,23% | 31.230.707,00 |
| 18.01.2024 | 22,37 | 22,37 | 21,89 | 22,02 | -1,78% | 15.665.162,00 |
| 17.01.2024 | 22,48 | 22,56 | 22,20 | 22,42 | -4,92% | 24.370.679,00 |
| 16.01.2024 | 24,00 | 24,06 | 23,46 | 23,58 | -4,53% | 20.451.264,00 |
| 12.01.2024 | 25,14 | 25,56 | 24,64 | 24,70 | -2,72% | 12.212.275,00 |
| 11.01.2024 | 25,63 | 25,78 | 25,20 | 25,39 | 0,44% | 9.859.207,00 |
| 10.01.2024 | 25,30 | 25,47 | 25,17 | 25,28 | -0,16% | 8.922.535,00 |
| 09.01.2024 | 25,09 | 25,53 | 24,91 | 25,32 | -2,47% | 11.853.084,00 |