30,300€
-0,33%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
03.05.2024 | 30,15 | 30,63 | 29,78 | 30,58 | 0,33% | 2.830,00 |
02.05.2024 | 28,73 | 30,65 | 28,65 | 30,48 | 12,56% | 813,00 |
30.04.2024 | 27,78 | 27,78 | 27,03 | 27,08 | -2,87% | 189,00 |
29.04.2024 | 28,40 | 28,43 | 27,68 | 27,88 | -1,41% | 500,00 |
26.04.2024 | 27,95 | 28,48 | 27,80 | 28,28 | 6,00% | 1.287,00 |
25.04.2024 | 26,68 | 27,03 | 26,13 | 26,68 | 0,95% | - |
24.04.2024 | 26,10 | 26,68 | 26,10 | 26,43 | 2,72% | 2.907,00 |
23.04.2024 | 25,25 | 25,83 | 25,25 | 25,73 | 1,38% | 2.600,00 |
22.04.2024 | 24,28 | 25,38 | 23,93 | 25,38 | 6,06% | 26,00 |
19.04.2024 | 23,23 | 23,93 | 23,20 | 23,93 | 0,00% | 787,00 |
18.04.2024 | 23,55 | 24,13 | 23,33 | 23,93 | 1,48% | 1.110,00 |
17.04.2024 | 23,63 | 24,08 | 23,45 | 23,58 | -0,11% | 48,00 |
16.04.2024 | 24,00 | 24,00 | 23,20 | 23,60 | -1,36% | 1.600,00 |
15.04.2024 | 24,33 | 24,58 | 23,83 | 23,93 | 0,21% | - |
12.04.2024 | 24,60 | 24,70 | 23,88 | 23,88 | -4,88% | 1.015,00 |
11.04.2024 | 24,98 | 25,45 | 24,88 | 25,10 | 1,11% | 2.003,00 |
10.04.2024 | 25,20 | 25,20 | 24,60 | 24,83 | 0,91% | 900,00 |
09.04.2024 | 23,78 | 24,63 | 23,73 | 24,60 | 2,82% | 40,00 |
08.04.2024 | 23,98 | 24,28 | 23,88 | 23,93 | -0,31% | - |
05.04.2024 | 24,23 | 24,33 | 23,98 | 24,00 | -0,41% | 300,00 |
04.04.2024 | 24,60 | 24,95 | 24,10 | 24,10 | -4,27% | 26,00 |
03.04.2024 | 24,78 | 25,68 | 24,78 | 25,18 | -2,52% | 7.740,00 |
02.04.2024 | 25,88 | 26,05 | 25,70 | 25,83 | 1,57% | 440,00 |
28.03.2024 | 25,48 | 25,98 | 25,38 | 25,43 | 0,99% | 800,00 |
27.03.2024 | 24,40 | 25,28 | 24,08 | 25,18 | 3,39% | 350,00 |
26.03.2024 | 24,83 | 24,90 | 24,30 | 24,35 | -1,72% | 976,00 |
25.03.2024 | 24,35 | 24,98 | 24,18 | 24,78 | 1,02% | 1.930,00 |
22.03.2024 | 24,53 | 24,58 | 24,10 | 24,53 | -1,60% | - |
21.03.2024 | 25,88 | 25,88 | 24,90 | 24,93 | -3,48% | 60,00 |
20.03.2024 | 25,20 | 25,98 | 25,00 | 25,83 | 2,18% | 470,00 |
19.03.2024 | 25,55 | 25,55 | 24,88 | 25,28 | -1,17% | 1.100,00 |
18.03.2024 | 25,33 | 25,83 | 25,13 | 25,58 | 1,39% | - |
15.03.2024 | 24,33 | 25,58 | 24,33 | 25,23 | 1,51% | 420,00 |
14.03.2024 | 25,65 | 25,65 | 24,43 | 24,85 | -3,02% | 2.262,00 |
13.03.2024 | 25,03 | 26,08 | 24,78 | 25,63 | 1,49% | 1.050,00 |
12.03.2024 | 25,03 | 25,38 | 24,50 | 25,25 | 5,76% | 2.920,00 |
11.03.2024 | 22,85 | 24,13 | 22,75 | 23,88 | 4,95% | 2.318,00 |
08.03.2024 | 21,93 | 22,78 | 21,68 | 22,75 | 3,76% | 3.000,00 |
07.03.2024 | 22,08 | 22,73 | 21,68 | 21,93 | -4,15% | 1.708,00 |
06.03.2024 | 20,55 | 23,55 | 20,55 | 22,88 | 15,65% | 7.630,00 |
05.03.2024 | 19,75 | 19,92 | 19,54 | 19,78 | -1,96% | 1.100,00 |
04.03.2024 | 21,15 | 21,35 | 19,91 | 20,18 | -4,95% | 1.316,00 |
01.03.2024 | 21,33 | 21,48 | 21,13 | 21,23 | 1,43% | 531,00 |
29.02.2024 | 21,23 | 21,33 | 20,83 | 20,93 | -0,48% | 1.030,00 |
28.02.2024 | 21,70 | 21,75 | 21,03 | 21,03 | -5,40% | 800,00 |
27.02.2024 | 21,70 | 22,48 | 21,70 | 22,23 | 1,72% | 660,00 |
26.02.2024 | 22,05 | 22,13 | 21,75 | 21,85 | -1,02% | 1.487,00 |
23.02.2024 | 22,25 | 22,35 | 21,88 | 22,08 | -0,34% | 495,00 |
22.02.2024 | 22,53 | 22,63 | 21,90 | 22,15 | 0,68% | 350,00 |
21.02.2024 | 22,40 | 22,40 | 21,93 | 22,00 | 2,44% | 1.065,00 |
20.02.2024 | 22,25 | 22,25 | 21,33 | 21,48 | -3,81% | 5.315,00 |
19.02.2024 | 21,90 | 22,33 | 21,78 | 22,33 | -0,67% | 1.795,00 |
16.02.2024 | 22,63 | 22,93 | 22,45 | 22,48 | 2,74% | 569,00 |
15.02.2024 | 21,85 | 22,23 | 21,70 | 21,88 | 1,39% | 1.050,00 |
14.02.2024 | 20,80 | 21,58 | 20,80 | 21,58 | 4,35% | - |
13.02.2024 | 21,23 | 21,35 | 20,63 | 20,68 | -2,82% | 325,00 |
12.02.2024 | 20,70 | 21,58 | 20,70 | 21,28 | 2,65% | 1.710,00 |
09.02.2024 | 20,60 | 20,83 | 20,23 | 20,73 | 1,34% | 111,00 |
08.02.2024 | 20,95 | 21,08 | 20,43 | 20,45 | -4,33% | 115,00 |
07.02.2024 | 21,63 | 22,38 | 21,10 | 21,38 | -4,68% | 41,00 |
06.02.2024 | 21,95 | 22,43 | 21,73 | 22,43 | 7,68% | 649,00 |
05.02.2024 | 20,90 | 21,08 | 20,13 | 20,83 | 3,22% | 290,00 |
02.02.2024 | 20,43 | 20,48 | 19,95 | 20,18 | -1,22% | 95,00 |
01.02.2024 | 20,65 | 21,10 | 20,33 | 20,43 | 0,12% | 388,00 |
31.01.2024 | 20,30 | 20,45 | 20,30 | 20,40 | -2,63% | 50,00 |
30.01.2024 | 21,05 | 21,10 | 20,95 | 20,95 | -1,64% | 827,00 |
29.01.2024 | 21,95 | 22,20 | 21,30 | 21,30 | -2,29% | 1.030,00 |
26.01.2024 | 21,75 | 21,80 | 21,55 | 21,80 | -0,91% | 2.701,00 |
25.01.2024 | 21,90 | 22,00 | 21,85 | 22,00 | 0,92% | 25,00 |
24.01.2024 | 20,75 | 21,80 | 20,75 | 21,80 | 2,35% | 2.260,00 |
23.01.2024 | 20,30 | 21,30 | 20,30 | 21,30 | 7,14% | 1.399,00 |
22.01.2024 | 19,36 | 19,88 | 19,20 | 19,88 | -3,73% | 702,00 |
19.01.2024 | 19,50 | 20,65 | 19,50 | 20,65 | 2,23% | 252,00 |
18.01.2024 | 20,20 | 20,65 | 20,20 | 20,20 | -2,42% | 280,00 |
17.01.2024 | 20,25 | 20,70 | 20,25 | 20,70 | -4,83% | 790,00 |
16.01.2024 | 21,75 | 22,20 | 21,75 | 21,75 | -3,12% | 445,00 |
15.01.2024 | 22,25 | 22,65 | 22,25 | 22,45 | -0,22% | 314,00 |
12.01.2024 | 22,75 | 23,00 | 22,50 | 22,50 | -2,81% | 284,00 |
11.01.2024 | 23,35 | 23,35 | 23,05 | 23,15 | 0,43% | 860,00 |
10.01.2024 | 22,85 | 23,05 | 22,85 | 23,05 | 0,66% | 50,00 |
09.01.2024 | 22,95 | 22,95 | 22,90 | 22,90 | -3,17% | 250,00 |
08.01.2024 | 23,70 | 23,70 | 23,05 | 23,65 | -2,47% | 1.285,00 |
05.01.2024 | 24,50 | 24,50 | 24,20 | 24,25 | -3,39% | 225,00 |
04.01.2024 | 25,10 | 25,10 | 25,10 | 25,10 | 1,01% | - |
03.01.2024 | 24,75 | 24,85 | 24,75 | 24,85 | -2,74% | 100,00 |
02.01.2024 | 25,70 | 25,70 | 25,55 | 25,55 | -1,54% | 77,00 |
29.12.2023 | 25,85 | 26,10 | 25,85 | 25,95 | 0,97% | 1.107,00 |
28.12.2023 | 25,70 | 25,70 | 25,70 | 25,70 | 3,63% | - |
27.12.2023 | 25,00 | 25,05 | 24,70 | 24,80 | -0,60% | 2.075,00 |
22.12.2023 | 24,85 | 25,15 | 24,75 | 24,95 | 1,42% | 1.395,00 |
21.12.2023 | 24,50 | 24,60 | 24,50 | 24,60 | 0,41% | 10.000,00 |
20.12.2023 | 24,70 | 24,70 | 24,50 | 24,50 | -1,01% | 73,00 |
19.12.2023 | 24,20 | 24,75 | 23,95 | 24,75 | 1,43% | 537,00 |
18.12.2023 | 24,90 | 24,90 | 24,40 | 24,40 | 0,00% | 214,00 |
15.12.2023 | 24,40 | 24,40 | 24,40 | 24,40 | 5,63% | - |
14.12.2023 | 23,10 | 23,10 | 23,10 | 23,10 | 0,87% | - |
13.12.2023 | 23,10 | 23,10 | 22,85 | 22,90 | -4,38% | 550,00 |
12.12.2023 | 23,95 | 23,95 | 23,95 | 23,95 | 1,70% | 50,00 |
11.12.2023 | 23,10 | 23,55 | 23,10 | 23,55 | -5,80% | 1.000,00 |
08.12.2023 | 24,95 | 25,00 | 24,95 | 25,00 | 2,46% | 100,00 |