15,400€
1,32%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 15,15 | 15,60 | 15,10 | 15,45 | 1,64% | 216,00 |
27.03.2024 | 14,90 | 15,25 | 14,55 | 15,20 | 2,01% | 127,00 |
26.03.2024 | 15,30 | 15,60 | 14,75 | 14,90 | -2,61% | 551,00 |
25.03.2024 | 15,40 | 15,85 | 15,20 | 15,30 | -0,33% | 6,00 |
22.03.2024 | 16,35 | 16,45 | 15,20 | 15,35 | -5,83% | 750,00 |
21.03.2024 | 16,30 | 16,60 | 16,20 | 16,30 | 0,62% | 90,00 |
20.03.2024 | 15,70 | 16,30 | 15,70 | 16,20 | 2,53% | 2.214,00 |
19.03.2024 | 15,85 | 15,95 | 15,60 | 15,80 | 0,00% | 752,00 |
18.03.2024 | 15,90 | 16,20 | 15,70 | 15,80 | 0,00% | 150,00 |
15.03.2024 | 15,80 | 16,20 | 15,70 | 15,80 | 0,00% | - |
14.03.2024 | 15,65 | 16,15 | 15,60 | 15,80 | -1,25% | 91,00 |
13.03.2024 | 16,15 | 16,50 | 16,00 | 16,00 | -0,62% | 250,00 |
12.03.2024 | 15,55 | 16,40 | 15,40 | 16,10 | 4,55% | - |
11.03.2024 | 15,80 | 16,10 | 15,40 | 15,40 | -2,53% | 868,00 |
08.03.2024 | 16,00 | 16,15 | 15,60 | 15,80 | -1,25% | 125,00 |
07.03.2024 | 16,30 | 16,35 | 15,70 | 16,00 | -1,84% | 315,00 |
06.03.2024 | 16,50 | 17,20 | 16,20 | 16,30 | 0,00% | 1.938,00 |
05.03.2024 | 16,50 | 16,70 | 16,10 | 16,30 | -1,51% | 442,00 |
04.03.2024 | 17,80 | 18,00 | 16,50 | 16,55 | -7,28% | 814,00 |
01.03.2024 | 17,60 | 18,15 | 17,50 | 17,85 | 0,28% | 370,00 |
29.02.2024 | 18,10 | 18,45 | 17,40 | 17,80 | -1,11% | 624,00 |
28.02.2024 | 16,20 | 18,65 | 15,80 | 18,00 | 12,50% | 8.769,00 |
27.02.2024 | 15,75 | 16,30 | 15,70 | 16,00 | 0,95% | 1.420,00 |
26.02.2024 | 15,70 | 16,00 | 15,40 | 15,85 | 0,96% | 1.156,00 |
23.02.2024 | 15,50 | 15,90 | 15,30 | 15,70 | 1,29% | 1.210,00 |
22.02.2024 | 15,30 | 15,60 | 15,10 | 15,50 | 1,64% | 711,00 |
21.02.2024 | 15,30 | 15,90 | 15,10 | 15,25 | -0,33% | 1.006,00 |
20.02.2024 | 15,60 | 15,70 | 14,90 | 15,30 | -2,55% | 3,00 |
19.02.2024 | 15,70 | 15,70 | 15,50 | 15,70 | 0,32% | 200,00 |
16.02.2024 | 15,90 | 16,35 | 15,60 | 15,65 | -1,57% | 498,00 |
15.02.2024 | 15,75 | 16,20 | 15,60 | 15,90 | 1,27% | 97,00 |
14.02.2024 | 15,35 | 15,70 | 15,35 | 15,70 | 1,95% | 167,00 |
13.02.2024 | 15,85 | 15,90 | 15,30 | 15,40 | -2,53% | 64,00 |
12.02.2024 | 15,55 | 16,10 | 15,40 | 15,80 | 1,28% | 904,00 |
09.02.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 1,63% | 1.949,00 |
08.02.2024 | 15,65 | 15,80 | 15,20 | 15,35 | -2,23% | 4.096,00 |
07.02.2024 | 15,90 | 16,10 | 15,20 | 15,70 | -1,26% | 614,00 |
06.02.2024 | 15,20 | 16,05 | 15,10 | 15,90 | 6,35% | 5.564,00 |
05.02.2024 | 14,80 | 15,10 | 14,65 | 14,95 | 0,67% | 1.195,00 |
02.02.2024 | 15,15 | 15,20 | 14,60 | 14,85 | -1,33% | 200,00 |
01.02.2024 | 14,75 | 15,15 | 14,65 | 15,05 | 2,38% | 970,00 |
31.01.2024 | 14,65 | 15,10 | 14,30 | 14,70 | 0,68% | 96,00 |
30.01.2024 | 14,70 | 14,80 | 14,25 | 14,60 | -1,02% | 102,00 |
29.01.2024 | 14,80 | 14,90 | 14,45 | 14,75 | 0,00% | 35,00 |
26.01.2024 | 14,65 | 14,80 | 14,40 | 14,75 | 0,34% | 547,00 |
25.01.2024 | 15,10 | 15,40 | 14,70 | 14,70 | -2,97% | 56,00 |
24.01.2024 | 14,00 | 15,15 | 13,90 | 15,15 | 8,21% | 168,00 |
23.01.2024 | 13,70 | 14,50 | 13,60 | 14,00 | 2,19% | 76,00 |
22.01.2024 | 13,75 | 13,90 | 13,30 | 13,70 | -0,72% | 368,00 |
19.01.2024 | 13,85 | 14,00 | 13,55 | 13,80 | -1,08% | 539,00 |
18.01.2024 | 14,45 | 14,75 | 13,70 | 13,95 | -3,46% | 855,00 |
17.01.2024 | 14,80 | 14,90 | 14,10 | 14,45 | -2,69% | 2.932,00 |
16.01.2024 | 15,15 | 15,25 | 14,55 | 14,85 | -2,30% | - |
15.01.2024 | 15,20 | 15,20 | 15,20 | 15,20 | 0,00% | - |
12.01.2024 | 15,40 | 15,50 | 15,20 | 15,20 | -1,30% | 1.862,00 |
11.01.2024 | 15,35 | 15,70 | 15,30 | 15,40 | 0,33% | 1.089,00 |
10.01.2024 | 15,10 | 15,45 | 14,90 | 15,35 | 1,32% | 340,00 |
09.01.2024 | 14,85 | 15,15 | 14,65 | 15,15 | 2,02% | 930,00 |
08.01.2024 | 15,10 | 15,15 | 14,65 | 14,85 | -1,98% | 335,00 |
05.01.2024 | 15,80 | 15,95 | 15,15 | 15,15 | -4,42% | 840,00 |
04.01.2024 | 16,00 | 16,00 | 15,70 | 15,85 | -0,94% | 400,00 |
03.01.2024 | 15,70 | 16,00 | 15,50 | 16,00 | 0,95% | 790,00 |
02.01.2024 | 16,10 | 16,10 | 15,60 | 15,85 | 0,32% | 260,00 |
29.12.2023 | 15,85 | 16,15 | 15,60 | 15,80 | -0,63% | 1.881,00 |
28.12.2023 | 15,15 | 16,40 | 15,15 | 15,90 | 4,61% | 4.624,00 |
27.12.2023 | 15,10 | 15,40 | 14,95 | 15,20 | -1,30% | 1.252,00 |
22.12.2023 | 15,50 | 15,60 | 14,80 | 15,40 | -0,65% | 1.977,00 |
21.12.2023 | 14,80 | 15,55 | 14,70 | 15,50 | 4,38% | 3.503,00 |
20.12.2023 | 15,20 | 15,30 | 14,85 | 14,85 | -1,98% | 65,00 |
19.12.2023 | 15,35 | 15,35 | 15,00 | 15,15 | -1,30% | - |
18.12.2023 | 15,40 | 15,40 | 15,10 | 15,35 | -0,32% | 275,00 |
15.12.2023 | 15,05 | 15,50 | 15,00 | 15,40 | 2,33% | 208,00 |
14.12.2023 | 14,70 | 15,05 | 14,45 | 15,05 | 2,73% | 189,00 |
13.12.2023 | 14,55 | 14,80 | 14,25 | 14,65 | 0,69% | 331,00 |
12.12.2023 | 14,30 | 14,60 | 14,15 | 14,55 | 1,39% | 5,00 |
11.12.2023 | 14,15 | 14,50 | 13,95 | 14,35 | 1,06% | 2.030,00 |
08.12.2023 | 14,35 | 14,40 | 14,10 | 14,20 | -0,35% | 1.616,00 |
07.12.2023 | 14,15 | 14,40 | 13,90 | 14,25 | 0,35% | - |
06.12.2023 | 14,10 | 14,35 | 13,90 | 14,20 | 0,35% | 717,00 |
05.12.2023 | 14,05 | 14,20 | 13,65 | 14,15 | 0,00% | 4.829,00 |
04.12.2023 | 14,40 | 14,50 | 13,90 | 14,15 | -1,74% | 660,00 |
01.12.2023 | 14,70 | 14,85 | 14,20 | 14,40 | -2,37% | 377,00 |
30.11.2023 | 14,95 | 15,15 | 14,65 | 14,75 | -1,01% | 36,00 |
29.11.2023 | 14,95 | 14,95 | 14,50 | 14,90 | -0,33% | 670,00 |
28.11.2023 | 14,75 | 15,30 | 14,60 | 14,95 | 1,36% | 100,00 |
27.11.2023 | 15,15 | 15,15 | 14,70 | 14,75 | -2,64% | 1.079,00 |
24.11.2023 | 15,05 | 15,20 | 14,50 | 15,15 | 1,34% | 2.528,00 |
23.11.2023 | 14,80 | 14,95 | 14,80 | 14,95 | 0,67% | 1.642,00 |
22.11.2023 | 14,45 | 14,85 | 14,40 | 14,85 | 3,13% | - |
21.11.2023 | 15,00 | 15,00 | 14,25 | 14,40 | -4,32% | 380,00 |
20.11.2023 | 14,20 | 15,15 | 14,20 | 15,05 | 5,61% | 906,00 |
17.11.2023 | 14,15 | 14,35 | 13,75 | 14,25 | 0,71% | 843,00 |
16.11.2023 | 14,55 | 14,60 | 13,85 | 14,15 | -2,75% | 3.846,00 |
15.11.2023 | 13,65 | 15,35 | 13,60 | 14,55 | 7,38% | 958,00 |
14.11.2023 | 13,35 | 14,25 | 12,40 | 13,55 | 1,88% | 1.478,00 |
13.11.2023 | 13,30 | 13,55 | 13,20 | 13,30 | -0,75% | 298,00 |
10.11.2023 | 13,25 | 13,40 | 13,00 | 13,40 | 0,75% | 1.436,00 |
09.11.2023 | 13,55 | 13,65 | 13,30 | 13,30 | -1,85% | 372,00 |
08.11.2023 | 13,85 | 13,95 | 13,50 | 13,55 | -2,17% | 765,00 |
07.11.2023 | 14,25 | 14,45 | 13,70 | 13,85 | -2,81% | 1.253,00 |