Börse:
77,344$
-0,19%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
77,210$
Ask:
77,478$
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 16.04.2021 | 77,81 | 77,81 | 76,93 | 77,34 | -0,20% | - |
| 15.04.2021 | 78,16 | 78,44 | 77,27 | 77,49 | -0,81% | 8.576.848,00 |
| 14.04.2021 | 79,58 | 79,71 | 77,94 | 78,12 | -0,86% | 8.508.562,00 |
| 13.04.2021 | 77,81 | 79,51 | 76,77 | 78,80 | 0,19% | 12.479.691,00 |
| 12.04.2021 | 79,50 | 79,50 | 77,67 | 78,65 | -2,19% | 14.183.946,00 |
| 09.04.2021 | 81,00 | 81,33 | 79,75 | 80,41 | -2,11% | 8.261.128,00 |
| 08.04.2021 | 82,67 | 82,82 | 81,96 | 82,14 | 1,10% | 6.628.701,00 |
| 07.04.2021 | 81,79 | 82,19 | 80,86 | 81,25 | -2,71% | 9.423.356,00 |
| 06.04.2021 | 82,65 | 84,47 | 82,02 | 83,51 | 1,24% | 8.901.179,00 |
| 05.04.2021 | 85,14 | 85,57 | 81,74 | 82,49 | -2,16% | 9.212.622,00 |
| 01.04.2021 | 86,50 | 86,88 | 83,96 | 84,31 | -0,02% | 11.909.095,00 |
| 31.03.2021 | 83,68 | 85,23 | 83,23 | 84,33 | 1,60% | 10.112.322,00 |
| 30.03.2021 | 81,64 | 83,75 | 81,36 | 83,00 | 1,52% | 7.102.434,00 |
| 29.03.2021 | 81,25 | 82,58 | 80,00 | 81,76 | -0,38% | 9.034.054,00 |
| 26.03.2021 | 79,54 | 83,48 | 79,02 | 82,07 | 4,27% | 19.789.613,00 |
| 25.03.2021 | 76,50 | 80,30 | 76,11 | 78,71 | -0,46% | 14.599.237,00 |
| 24.03.2021 | 82,10 | 82,50 | 78,76 | 79,07 | -5,32% | 17.406.090,00 |
| 23.03.2021 | 83,47 | 84,46 | 83,12 | 83,51 | -1,72% | 8.862.475,00 |
| 22.03.2021 | 85,30 | 85,88 | 83,69 | 84,97 | -0,02% | 7.398.764,00 |
| 19.03.2021 | 83,78 | 85,28 | 83,03 | 84,99 | 1,30% | 13.364.487,00 |
| 18.03.2021 | 83,84 | 85,26 | 82,88 | 83,90 | -1,72% | 10.282.446,00 |
| 17.03.2021 | 83,54 | 86,24 | 83,06 | 85,37 | -0,45% | 11.941.603,00 |
| 16.03.2021 | 85,13 | 86,70 | 84,60 | 85,76 | 0,74% | 10.145.195,00 |
| 15.03.2021 | 83,59 | 85,24 | 82,42 | 85,13 | 1,32% | 12.763.427,00 |
| 12.03.2021 | 86,02 | 86,19 | 83,28 | 84,02 | -6,65% | 24.763.992,00 |
| 11.03.2021 | 94,20 | 94,40 | 88,53 | 90,01 | 0,76% | 24.534.828,00 |
| 10.03.2021 | 90,71 | 91,62 | 88,75 | 89,33 | -0,22% | 9.164.770,00 |
| 09.03.2021 | 87,36 | 90,04 | 86,84 | 89,53 | 4,89% | 11.480.612,00 |
| 08.03.2021 | 87,00 | 88,18 | 85,22 | 85,36 | -5,80% | 13.360.388,00 |
| 05.03.2021 | 92,38 | 92,60 | 85,89 | 90,62 | -0,17% | 15.178.308,00 |
| 04.03.2021 | 92,74 | 93,88 | 89,25 | 90,77 | -3,04% | 15.991.593,00 |
| 03.03.2021 | 96,79 | 97,80 | 92,92 | 93,62 | -2,86% | 10.908.874,00 |
| 02.03.2021 | 97,97 | 98,70 | 96,29 | 96,38 | -1,67% | 8.008.288,00 |
| 01.03.2021 | 96,73 | 98,45 | 96,43 | 98,02 | 4,42% | 9.147.226,00 |
| 26.02.2021 | 92,43 | 94,65 | 90,87 | 93,87 | 0,55% | 13.196.205,00 |
| 25.02.2021 | 95,31 | 96,96 | 92,45 | 93,36 | -3,12% | 11.309.175,00 |
| 24.02.2021 | 96,44 | 96,76 | 94,58 | 96,37 | -3,12% | 11.914.998,00 |
| 23.02.2021 | 96,54 | 100,07 | 92,58 | 99,47 | 1,85% | 13.873.475,00 |
| 22.02.2021 | 102,15 | 102,45 | 97,16 | 97,66 | -7,95% | 13.054.056,00 |
| 19.02.2021 | 106,58 | 107,67 | 105,42 | 106,09 | 0,63% | 6.451.194,00 |
| 18.02.2021 | 102,92 | 106,01 | 102,26 | 105,43 | -1,36% | 8.646.052,00 |
| 17.02.2021 | 106,64 | 108,29 | 105,11 | 106,88 | 3,34% | 11.456.432,00 |
| 16.02.2021 | 102,85 | 105,20 | 102,48 | 103,43 | 4,15% | 10.809.044,00 |
| 12.02.2021 | 98,79 | 99,76 | 97,81 | 99,31 | 0,31% | 3.233.936,00 |
| 11.02.2021 | 99,95 | 99,95 | 98,13 | 99,00 | 0,23% | 4.461.553,00 |
| 10.02.2021 | 98,80 | 100,47 | 96,88 | 98,77 | 1,75% | 8.629.359,00 |
| 09.02.2021 | 95,04 | 97,56 | 94,44 | 97,07 | 2,64% | 5.790.420,00 |
| 08.02.2021 | 95,68 | 95,79 | 94,08 | 94,57 | -2,14% | 5.686.000,00 |
| 05.02.2021 | 95,24 | 96,82 | 94,86 | 96,64 | 2,12% | 5.790.529,00 |
| 04.02.2021 | 95,60 | 96,01 | 93,90 | 94,63 | -0,91% | 5.290.218,00 |
| 03.02.2021 | 96,84 | 97,46 | 95,30 | 95,50 | 0,08% | 7.328.171,00 |
| 02.02.2021 | 94,99 | 96,05 | 94,22 | 95,42 | 4,55% | 11.522.413,00 |
| 01.02.2021 | 90,15 | 91,80 | 89,09 | 91,27 | 2,91% | 7.452.679,00 |
| 29.01.2021 | 89,98 | 91,80 | 88,64 | 88,69 | -2,98% | 10.618.030,00 |
| 28.01.2021 | 90,36 | 92,19 | 89,53 | 91,41 | 1,47% | 11.254.380,00 |
| 27.01.2021 | 93,40 | 94,41 | 89,75 | 90,09 | -7,09% | 16.058.152,00 |
| 26.01.2021 | 99,02 | 99,30 | 96,21 | 96,97 | -1,43% | 8.246.658,00 |
| 25.01.2021 | 99,30 | 101,68 | 96,23 | 98,38 | 3,66% | 16.409.680,00 |
| 22.01.2021 | 93,95 | 95,55 | 93,65 | 94,91 | -0,20% | 6.948.398,00 |
| 21.01.2021 | 95,40 | 95,57 | 93,35 | 95,10 | -0,22% | 7.342.361,00 |
| 20.01.2021 | 93,72 | 95,73 | 92,83 | 95,31 | 4,56% | 15.501.595,00 |
| 19.01.2021 | 90,53 | 91,43 | 89,97 | 91,15 | 3,85% | 10.805.221,00 |
| 15.01.2021 | 89,81 | 89,89 | 87,21 | 87,77 | -1,65% | 8.862.548,00 |
| 14.01.2021 | 91,43 | 92,45 | 89,03 | 89,24 | -1,33% | 8.053.123,00 |
| 13.01.2021 | 89,16 | 91,20 | 88,18 | 90,44 | 2,15% | 7.282.378,00 |
| 12.01.2021 | 90,62 | 91,10 | 88,44 | 88,54 | -2,04% | 10.018.915,00 |
| 11.01.2021 | 90,04 | 91,54 | 88,80 | 90,38 | -1,27% | 6.956.073,00 |
| 08.01.2021 | 89,00 | 91,60 | 87,38 | 91,54 | 4,12% | 13.007.378,00 |
| 07.01.2021 | 90,54 | 90,62 | 85,87 | 87,92 | -0,29% | 17.070.204,00 |
| 06.01.2021 | 92,53 | 93,29 | 86,81 | 88,18 | -7,66% | 21.751.429,00 |
| 05.01.2021 | 88,15 | 96,20 | 88,08 | 95,50 | 10,62% | 31.011.764,00 |
| 04.01.2021 | 87,56 | 88,06 | 85,16 | 86,33 | -1,79% | 9.204.181,00 |
| 31.12.2020 | 88,12 | 89,02 | 86,77 | 87,90 | -1,81% | 7.729.770,00 |
| 30.12.2020 | 87,50 | 89,56 | 86,92 | 89,52 | 3,92% | 12.057.079,00 |
| 29.12.2020 | 83,09 | 86,27 | 83,00 | 86,14 | 5,55% | 9.689.713,00 |
| 28.12.2020 | 82,68 | 83,80 | 81,06 | 81,61 | -3,41% | 9.496.420,00 |
| 24.12.2020 | 83,39 | 86,66 | 83,11 | 84,49 | -1,14% | 12.164.403,00 |
| 23.12.2020 | 85,04 | 87,47 | 84,21 | 85,46 | 3,23% | 13.241.494,00 |
| 22.12.2020 | 81,25 | 82,89 | 80,55 | 82,79 | 2,67% | 7.783.762,00 |
| 21.12.2020 | 79,61 | 81,26 | 79,37 | 80,64 | -1,09% | 8.246.190,00 |
| 18.12.2020 | 82,34 | 82,80 | 81,10 | 81,53 | -1,43% | 9.813.448,00 |
| 17.12.2020 | 83,15 | 83,37 | 81,65 | 82,71 | 1,15% | 9.031.706,00 |
| 16.12.2020 | 80,50 | 82,03 | 79,92 | 81,77 | 2,86% | 8.962.383,00 |
| 15.12.2020 | 79,94 | 80,46 | 79,10 | 79,50 | -0,58% | 8.454.383,00 |
| 14.12.2020 | 81,51 | 82,00 | 79,07 | 79,96 | -3,21% | 12.966.246,00 |
| 11.12.2020 | 82,30 | 84,67 | 82,00 | 82,61 | 1,10% | 13.942.852,00 |
| 10.12.2020 | 81,50 | 82,20 | 80,91 | 81,71 | -0,13% | 9.952.302,00 |
| 09.12.2020 | 82,25 | 83,35 | 81,65 | 81,82 | -0,23% | 11.117.785,00 |
| 08.12.2020 | 84,01 | 84,01 | 81,50 | 82,01 | -1,77% | 16.316.734,00 |
| 07.12.2020 | 85,11 | 85,45 | 82,93 | 83,49 | -2,00% | 12.677.465,00 |
| 04.12.2020 | 87,12 | 87,46 | 84,60 | 85,19 | -1,27% | 9.411.046,00 |
| 03.12.2020 | 85,16 | 87,07 | 85,07 | 86,29 | 2,26% | 7.929.363,00 |
| 02.12.2020 | 84,49 | 84,90 | 82,79 | 84,38 | -1,15% | 12.434.383,00 |
| 01.12.2020 | 86,26 | 86,38 | 84,60 | 85,36 | 0,01% | 10.888.671,00 |
| 30.11.2020 | 88,24 | 88,47 | 83,31 | 85,35 | -4,54% | 18.014.434,00 |
| 27.11.2020 | 89,06 | 89,79 | 88,18 | 89,41 | 1,34% | 5.786.349,00 |
| 25.11.2020 | 87,97 | 89,01 | 86,76 | 88,23 | -1,77% | 11.424.304,00 |
| 24.11.2020 | 89,12 | 90,29 | 88,33 | 89,82 | 2,58% | 9.568.055,00 |
| 23.11.2020 | 88,54 | 89,11 | 86,42 | 87,56 | -0,21% | 9.925.077,00 |
| 20.11.2020 | 86,19 | 87,91 | 85,38 | 87,74 | 1,98% | 10.585.883,00 |