24,000€
1,69%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 18.04.2024 | 23,33 | 24,13 | 23,33 | 24,00 | 1,69% | 6.625,00 |
| 17.04.2024 | 23,45 | 24,08 | 23,30 | 23,60 | -0,11% | 9.270,00 |
| 16.04.2024 | 23,88 | 23,95 | 23,20 | 23,63 | -1,25% | 22.436,00 |
| 15.04.2024 | 24,33 | 24,58 | 23,75 | 23,93 | 0,10% | 20.268,00 |
| 12.04.2024 | 24,53 | 24,73 | 23,85 | 23,90 | -4,97% | 21.580,00 |
| 11.04.2024 | 24,98 | 25,45 | 24,88 | 25,15 | 1,31% | 13.819,00 |
| 10.04.2024 | 25,05 | 25,20 | 24,60 | 24,83 | 1,02% | 11.563,00 |
| 09.04.2024 | 23,80 | 24,65 | 23,65 | 24,58 | 2,72% | 11.573,00 |
| 08.04.2024 | 23,93 | 24,28 | 23,75 | 23,93 | -0,21% | 6.660,00 |
| 05.04.2024 | 24,23 | 24,33 | 23,98 | 23,98 | -0,62% | 11.421,00 |
| 04.04.2024 | 24,80 | 24,95 | 24,05 | 24,13 | -4,17% | 36.468,00 |
| 03.04.2024 | 24,90 | 25,75 | 24,80 | 25,18 | -2,61% | 33.480,00 |
| 02.04.2024 | 25,88 | 26,05 | 25,70 | 25,85 | 1,67% | 28.142,00 |
| 28.03.2024 | 25,53 | 25,98 | 25,38 | 25,43 | 0,99% | 26.382,00 |
| 27.03.2024 | 24,30 | 25,35 | 24,05 | 25,18 | 3,49% | 21.403,00 |
| 26.03.2024 | 24,95 | 24,95 | 24,20 | 24,33 | -1,92% | 9.341,00 |
| 25.03.2024 | 24,23 | 25,00 | 24,10 | 24,80 | 1,02% | 16.737,00 |
| 22.03.2024 | 24,53 | 24,65 | 24,10 | 24,55 | -1,60% | 30.271,00 |
| 21.03.2024 | 25,88 | 25,90 | 24,85 | 24,95 | -3,39% | 65.573,00 |
| 20.03.2024 | 25,20 | 25,98 | 25,00 | 25,83 | 2,38% | 108.290,00 |
| 19.03.2024 | 25,30 | 25,50 | 24,80 | 25,23 | -1,37% | 21.135,00 |
| 18.03.2024 | 25,40 | 25,90 | 25,13 | 25,58 | 1,39% | 29.922,00 |
| 15.03.2024 | 24,33 | 25,58 | 24,33 | 25,23 | 1,61% | 18.485,00 |
| 14.03.2024 | 24,78 | 25,15 | 24,43 | 24,83 | -3,22% | 19.874,00 |
| 13.03.2024 | 25,03 | 26,15 | 24,78 | 25,65 | 1,48% | 110.366,00 |
| 12.03.2024 | 25,05 | 25,50 | 24,50 | 25,28 | 5,97% | 115.139,00 |
| 11.03.2024 | 22,85 | 24,15 | 22,75 | 23,85 | 5,41% | 66.442,00 |
| 08.03.2024 | 21,93 | 22,80 | 21,60 | 22,63 | 3,19% | 37.953,00 |
| 07.03.2024 | 22,15 | 22,75 | 21,65 | 21,93 | -4,15% | 72.330,00 |
| 06.03.2024 | 20,80 | 23,55 | 20,70 | 22,88 | 15,82% | 190.200,00 |
| 05.03.2024 | 19,80 | 19,93 | 19,52 | 19,75 | -2,11% | 75.353,00 |
| 04.03.2024 | 21,10 | 21,40 | 19,91 | 20,18 | -4,95% | 77.379,00 |
| 01.03.2024 | 21,33 | 21,48 | 21,13 | 21,23 | 1,56% | 20.172,00 |
| 29.02.2024 | 21,15 | 21,33 | 20,83 | 20,90 | -0,59% | 22.976,00 |
| 28.02.2024 | 21,55 | 21,85 | 21,00 | 21,03 | -5,29% | 26.959,00 |
| 27.02.2024 | 21,70 | 22,50 | 21,70 | 22,20 | 1,49% | 17.942,00 |
| 26.02.2024 | 22,05 | 22,13 | 21,65 | 21,88 | -0,91% | 12.773,00 |
| 23.02.2024 | 22,25 | 22,35 | 21,88 | 22,08 | -0,23% | 25.735,00 |
| 22.02.2024 | 22,35 | 22,63 | 21,90 | 22,13 | 0,68% | 24.920,00 |
| 21.02.2024 | 22,40 | 22,50 | 21,90 | 21,98 | 2,45% | 17.923,00 |
| 20.02.2024 | 21,75 | 22,03 | 21,30 | 21,45 | -3,92% | 49.596,00 |
| 19.02.2024 | 21,90 | 22,55 | 21,80 | 22,33 | -0,67% | 27.944,00 |
| 16.02.2024 | 22,63 | 22,93 | 22,45 | 22,48 | 2,74% | 47.874,00 |
| 15.02.2024 | 21,85 | 22,25 | 21,65 | 21,88 | 1,51% | 53.387,00 |
| 14.02.2024 | 21,25 | 21,60 | 21,10 | 21,55 | 4,23% | 22.848,00 |
| 13.02.2024 | 21,10 | 21,35 | 20,63 | 20,68 | -2,71% | 27.559,00 |
| 12.02.2024 | 20,73 | 21,60 | 20,65 | 21,25 | 2,66% | 29.440,00 |
| 09.02.2024 | 20,50 | 20,83 | 20,23 | 20,70 | 1,35% | 22.886,00 |
| 08.02.2024 | 20,95 | 21,10 | 20,43 | 20,43 | -4,44% | 32.129,00 |
| 07.02.2024 | 21,65 | 22,38 | 21,05 | 21,38 | -4,58% | 40.516,00 |
| 06.02.2024 | 21,95 | 22,40 | 21,73 | 22,40 | 7,43% | 46.972,00 |
| 05.02.2024 | 20,50 | 21,08 | 20,13 | 20,85 | 3,35% | 23.260,00 |
| 02.02.2024 | 20,43 | 20,55 | 19,90 | 20,18 | -1,22% | 21.773,00 |
| 01.02.2024 | 20,65 | 21,20 | 20,30 | 20,43 | -2,51% | 24.211,00 |
| 31.01.2024 | 20,70 | 21,15 | 20,30 | 20,95 | 0,00% | 26.007,00 |
| 30.01.2024 | 21,20 | 21,40 | 20,60 | 20,95 | -3,46% | 35.398,00 |
| 29.01.2024 | 21,85 | 22,20 | 21,25 | 21,70 | -1,14% | 26.755,00 |
| 26.01.2024 | 21,75 | 22,00 | 21,35 | 21,95 | -0,45% | 13.633,00 |
| 25.01.2024 | 21,90 | 22,25 | 21,80 | 22,05 | 1,85% | 24.560,00 |
| 24.01.2024 | 20,85 | 21,90 | 20,75 | 21,65 | 0,93% | 46.843,00 |
| 23.01.2024 | 20,45 | 21,50 | 20,20 | 21,45 | 8,01% | 55.039,00 |
| 22.01.2024 | 19,50 | 19,98 | 19,14 | 19,86 | -3,12% | 49.746,00 |
| 19.01.2024 | 20,10 | 20,65 | 19,50 | 20,50 | 0,99% | 30.193,00 |
| 18.01.2024 | 20,20 | 20,75 | 20,20 | 20,30 | -1,69% | 27.506,00 |
| 17.01.2024 | 20,50 | 21,00 | 20,05 | 20,65 | -5,06% | 44.722,00 |
| 16.01.2024 | 21,95 | 22,25 | 21,55 | 21,75 | -1,36% | 32.629,00 |
| 15.01.2024 | 22,30 | 22,80 | 22,05 | 22,05 | -2,43% | 10.675,00 |
| 12.01.2024 | 23,00 | 23,25 | 22,45 | 22,60 | -2,59% | 23.322,00 |
| 11.01.2024 | 23,35 | 23,50 | 23,05 | 23,20 | 0,65% | 14.520,00 |
| 10.01.2024 | 23,00 | 23,20 | 22,85 | 23,05 | -0,43% | 8.597,00 |
| 09.01.2024 | 23,00 | 23,60 | 22,80 | 23,15 | -2,53% | 21.059,00 |
| 08.01.2024 | 23,95 | 24,00 | 22,95 | 23,75 | -2,86% | 32.264,00 |
| 05.01.2024 | 24,80 | 24,80 | 24,20 | 24,45 | -1,41% | 10.323,00 |
| 04.01.2024 | 25,00 | 25,20 | 24,80 | 24,80 | -1,39% | 6.388,00 |
| 03.01.2024 | 24,80 | 25,25 | 24,60 | 25,15 | 1,21% | 14.119,00 |
| 02.01.2024 | 25,60 | 25,70 | 24,80 | 24,85 | -4,24% | 38.085,00 |
| 29.12.2023 | 26,00 | 26,15 | 25,85 | 25,95 | 0,58% | 7.154,00 |
| 28.12.2023 | 25,75 | 26,30 | 25,60 | 25,80 | 3,82% | 32.141,00 |
| 27.12.2023 | 25,00 | 25,25 | 24,60 | 24,85 | -0,60% | 19.256,00 |
| 22.12.2023 | 24,85 | 25,30 | 24,50 | 25,00 | -1,77% | 21.837,00 |
| 21.12.2023 | 24,65 | 25,45 | 24,25 | 25,45 | 5,38% | 31.289,00 |
| 20.12.2023 | 24,90 | 25,20 | 24,15 | 24,15 | -3,59% | 17.430,00 |
| 19.12.2023 | 24,10 | 25,20 | 23,95 | 25,05 | 2,66% | 30.394,00 |
| 18.12.2023 | 24,70 | 25,20 | 24,35 | 24,40 | -2,98% | 16.090,00 |
| 15.12.2023 | 24,50 | 25,70 | 24,40 | 25,15 | 5,23% | 33.678,00 |
| 14.12.2023 | 23,30 | 23,95 | 23,05 | 23,90 | 3,02% | 24.733,00 |
| 13.12.2023 | 23,25 | 23,30 | 22,75 | 23,20 | -0,43% | 14.209,00 |
| 12.12.2023 | 23,85 | 24,00 | 23,20 | 23,30 | -2,10% | 27.157,00 |
| 11.12.2023 | 23,50 | 24,00 | 22,95 | 23,80 | -3,25% | 60.953,00 |
| 08.12.2023 | 25,05 | 25,15 | 24,60 | 24,60 | -1,20% | 13.332,00 |
| 07.12.2023 | 24,60 | 25,15 | 24,40 | 24,90 | 0,61% | 14.455,00 |
| 06.12.2023 | 24,60 | 24,85 | 24,40 | 24,75 | 2,27% | 14.129,00 |
| 05.12.2023 | 24,05 | 24,40 | 23,90 | 24,20 | -1,43% | 17.574,00 |
| 04.12.2023 | 24,70 | 24,80 | 24,35 | 24,55 | -1,41% | 8.334,00 |
| 01.12.2023 | 25,15 | 25,15 | 24,60 | 24,90 | -1,19% | 7.793,00 |
| 30.11.2023 | 24,95 | 25,30 | 24,70 | 25,20 | 0,80% | 7.895,00 |
| 29.11.2023 | 25,20 | 25,30 | 24,60 | 25,00 | -2,72% | 13.034,00 |
| 28.11.2023 | 25,55 | 25,80 | 25,15 | 25,70 | -0,77% | 17.983,00 |
| 27.11.2023 | 25,80 | 26,20 | 25,80 | 25,90 | -0,77% | 13.445,00 |
| 24.11.2023 | 26,10 | 26,45 | 25,60 | 26,10 | -1,32% | 11.920,00 |