JD.com Inc. (ADRs)
[WKN: A112ST | ISIN: US47215P1066]
Aktienkurse
25,600€ 3,85%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid: Ask:

Aktienkurse zur JD.com Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
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
07.12.2023 24,50 24,50 24,40 24,40 0,00% 150,00
06.12.2023 24,40 24,40 24,40 24,40 1,46% 76,00
05.12.2023 24,05 24,05 24,05 24,05 -3,02% 700,00
04.12.2023 24,35 24,80 24,35 24,80 0,20% 1.010,00
01.12.2023 24,80 24,80 24,75 24,75 -1,98% 600,00
30.11.2023 24,75 25,25 24,75 25,25 1,20% 159,00
29.11.2023 24,90 25,05 24,90 24,95 -2,16% 520,00
28.11.2023 25,80 25,80 25,50 25,50 -1,73% 32,00
27.11.2023 25,95 25,95 25,95 25,95 0,19% -
24.11.2023 26,05 26,05 25,90 25,90 -1,52% 100,00
23.11.2023 26,20 26,40 26,20 26,30 0,96% 371,00
22.11.2023 25,65 26,05 25,65 26,05 -0,19% 200,00
21.11.2023 26,00 26,10 25,90 26,10 -0,19% 2.946,00
20.11.2023 25,00 26,30 25,00 26,15 3,16% 501,00
17.11.2023 24,85 25,45 24,85 25,35 -0,98% 717,00
16.11.2023 26,30 26,30 24,90 25,60 -3,21% 505,00
15.11.2023 24,75 26,55 24,75 26,45 11,13% 802,00
14.11.2023 23,80 23,80 23,80 23,80 -1,24% -
13.11.2023 23,80 24,25 23,80 24,10 1,26% 2.100,00
10.11.2023 23,75 23,90 23,75 23,80 -2,86% 296,00
09.11.2023 24,40 24,50 24,40 24,50 -1,80% 110,00
08.11.2023 24,70 24,95 24,70 24,95 -0,40% 70,00
07.11.2023 24,90 25,05 24,90 25,05 -1,76% 90,00