26,550€
1,34%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 26,53 | 26,55 | 26,48 | 26,55 | 1,34% | - |
| 24.04.2024 | 26,50 | 26,90 | 26,15 | 26,20 | 1,95% | 3.222,00 |
| 23.04.2024 | 25,40 | 25,70 | 25,40 | 25,70 | 2,19% | 1.025,00 |
| 22.04.2024 | 24,20 | 25,15 | 24,00 | 25,15 | 7,71% | 1.033,00 |
| 19.04.2024 | 23,15 | 23,45 | 23,15 | 23,35 | -2,30% | 1.923,00 |
| 18.04.2024 | 23,40 | 24,15 | 23,40 | 23,90 | 1,06% | 1.655,00 |
| 17.04.2024 | 23,35 | 23,85 | 23,35 | 23,65 | 1,50% | 618,00 |
| 16.04.2024 | 24,00 | 24,00 | 23,30 | 23,30 | -3,92% | 1.321,00 |
| 15.04.2024 | 24,20 | 24,45 | 24,20 | 24,25 | 1,04% | 670,00 |
| 12.04.2024 | 24,65 | 24,70 | 24,00 | 24,00 | -3,81% | 655,00 |
| 11.04.2024 | 25,00 | 25,25 | 24,95 | 24,95 | 0,20% | 627,00 |
| 10.04.2024 | 25,15 | 25,15 | 24,80 | 24,90 | 1,43% | 1.809,00 |
| 09.04.2024 | 23,80 | 24,55 | 23,65 | 24,55 | 2,29% | 3.624,00 |
| 08.04.2024 | 23,90 | 24,15 | 23,90 | 24,00 | -0,41% | 932,00 |
| 05.04.2024 | 24,15 | 24,25 | 24,10 | 24,10 | -0,62% | 490,00 |
| 04.04.2024 | 24,70 | 24,80 | 24,25 | 24,25 | -3,39% | 3.460,00 |
| 03.04.2024 | 24,90 | 26,00 | 24,90 | 25,10 | -2,71% | 9.744,00 |
| 02.04.2024 | 25,85 | 25,95 | 25,70 | 25,80 | 1,18% | 2.392,00 |
| 28.03.2024 | 25,60 | 25,90 | 25,40 | 25,50 | 2,62% | 2.484,00 |
| 27.03.2024 | 24,10 | 24,85 | 24,00 | 24,85 | 1,22% | 2.108,00 |
| 26.03.2024 | 24,90 | 24,90 | 24,35 | 24,55 | -1,41% | 811,00 |
| 25.03.2024 | 24,10 | 24,90 | 24,10 | 24,90 | 1,43% | 1.600,00 |
| 22.03.2024 | 24,30 | 24,60 | 24,20 | 24,55 | -2,39% | 3.060,00 |
| 21.03.2024 | 25,60 | 25,75 | 25,15 | 25,15 | -2,90% | 1.185,00 |
| 20.03.2024 | 25,40 | 25,90 | 25,15 | 25,90 | 2,37% | 230,00 |
| 19.03.2024 | 25,15 | 25,35 | 24,90 | 25,30 | -2,13% | 2.284,00 |
| 18.03.2024 | 25,35 | 25,85 | 25,35 | 25,85 | 1,57% | 4.430,00 |
| 15.03.2024 | 24,50 | 25,60 | 24,50 | 25,45 | 2,41% | 1.790,00 |
| 14.03.2024 | 24,85 | 25,05 | 24,55 | 24,85 | -3,50% | 3.488,00 |
| 13.03.2024 | 24,95 | 26,10 | 24,90 | 25,75 | 2,18% | 1.687,00 |
| 12.03.2024 | 25,10 | 25,25 | 24,75 | 25,20 | 4,78% | 4.824,00 |
| 11.03.2024 | 22,80 | 24,05 | 22,80 | 24,05 | 8,09% | 5.381,00 |
| 08.03.2024 | 21,80 | 22,25 | 21,75 | 22,25 | 0,91% | 1.902,00 |
| 07.03.2024 | 22,25 | 22,65 | 21,70 | 22,05 | -4,55% | 4.871,00 |
| 06.03.2024 | 20,75 | 23,45 | 20,75 | 23,10 | 17,50% | 8.063,00 |
| 05.03.2024 | 19,72 | 19,80 | 19,56 | 19,66 | -2,19% | 1.319,00 |
| 04.03.2024 | 21,05 | 21,25 | 19,98 | 20,10 | -5,41% | 4.879,00 |
| 01.03.2024 | 21,45 | 21,45 | 21,20 | 21,25 | 1,67% | 975,00 |
| 29.02.2024 | 21,20 | 21,25 | 20,90 | 20,90 | -1,18% | 1.725,00 |
| 28.02.2024 | 21,75 | 21,75 | 21,15 | 21,15 | -5,37% | 4.709,00 |
| 27.02.2024 | 21,85 | 22,35 | 21,85 | 22,35 | 2,05% | 2.785,00 |
| 26.02.2024 | 21,90 | 22,10 | 21,80 | 21,90 | -1,13% | 502,00 |
| 23.02.2024 | 22,10 | 22,15 | 22,00 | 22,15 | 0,68% | 317,00 |
| 22.02.2024 | 22,00 | 22,50 | 21,90 | 22,00 | 0,23% | 1.545,00 |
| 21.02.2024 | 22,20 | 22,45 | 21,95 | 21,95 | 1,86% | 2.504,00 |
| 20.02.2024 | 21,70 | 22,00 | 21,40 | 21,55 | -1,60% | 2.105,00 |
| 19.02.2024 | 21,95 | 22,35 | 21,75 | 21,90 | -3,31% | 2.994,00 |
| 16.02.2024 | 22,70 | 22,90 | 22,55 | 22,65 | 2,95% | 2.382,00 |
| 15.02.2024 | 21,75 | 22,10 | 21,65 | 22,00 | 2,33% | 1.451,00 |
| 14.02.2024 | 21,25 | 21,50 | 21,20 | 21,50 | 3,86% | 844,00 |
| 13.02.2024 | 21,20 | 21,25 | 20,70 | 20,70 | -2,36% | 878,00 |
| 12.02.2024 | 20,70 | 21,35 | 20,70 | 21,20 | 2,17% | 1.455,00 |
| 09.02.2024 | 20,40 | 20,75 | 20,25 | 20,75 | 1,22% | 1.021,00 |
| 08.02.2024 | 20,85 | 21,00 | 20,50 | 20,50 | -3,98% | 2.313,00 |
| 07.02.2024 | 21,95 | 22,25 | 21,25 | 21,35 | -4,47% | 12.478,00 |
| 06.02.2024 | 22,00 | 22,35 | 22,00 | 22,35 | 7,45% | 3.787,00 |
| 05.02.2024 | 20,70 | 21,00 | 20,30 | 20,80 | 3,23% | 903,00 |
| 02.02.2024 | 20,40 | 20,40 | 20,00 | 20,15 | -0,98% | 1.623,00 |
| 01.02.2024 | 20,90 | 20,90 | 20,35 | 20,35 | -3,10% | 845,00 |
| 31.01.2024 | 20,60 | 21,10 | 20,50 | 21,00 | 0,00% | 868,00 |
| 30.01.2024 | 21,25 | 21,25 | 20,70 | 21,00 | -1,18% | 2.772,00 |
| 29.01.2024 | 22,15 | 22,20 | 21,25 | 21,25 | -3,19% | 954,00 |
| 26.01.2024 | 21,70 | 21,95 | 21,55 | 21,95 | -0,90% | 1.114,00 |
| 25.01.2024 | 22,05 | 22,20 | 21,95 | 22,15 | 3,02% | 1.468,00 |
| 24.01.2024 | 20,85 | 21,80 | 20,85 | 21,50 | 0,70% | 3.017,00 |
| 23.01.2024 | 20,45 | 21,55 | 20,30 | 21,35 | 7,94% | 3.102,00 |
| 22.01.2024 | 19,12 | 19,80 | 19,12 | 19,78 | -3,75% | 4.144,00 |
| 19.01.2024 | 19,84 | 20,55 | 19,80 | 20,55 | 1,23% | 5.760,00 |
| 18.01.2024 | 20,35 | 20,65 | 20,20 | 20,30 | -1,93% | 4.019,00 |
| 17.01.2024 | 20,65 | 20,95 | 20,55 | 20,70 | -4,61% | 4.709,00 |
| 16.01.2024 | 22,00 | 22,25 | 21,70 | 21,70 | -2,25% | 2.090,00 |
| 15.01.2024 | 22,45 | 22,75 | 22,20 | 22,20 | -1,77% | 2.657,00 |
| 12.01.2024 | 22,85 | 23,20 | 22,60 | 22,60 | -2,59% | 2.584,00 |
| 11.01.2024 | 23,35 | 23,35 | 23,10 | 23,20 | 0,43% | 2.320,00 |
| 10.01.2024 | 23,00 | 23,15 | 22,80 | 23,10 | -0,86% | 3.140,00 |
| 09.01.2024 | 23,00 | 23,30 | 22,90 | 23,30 | -1,89% | 3.680,00 |
| 08.01.2024 | 23,70 | 23,75 | 23,10 | 23,75 | -2,26% | 3.804,00 |
| 05.01.2024 | 24,50 | 24,75 | 24,20 | 24,30 | -2,80% | 1.319,00 |
| 04.01.2024 | 24,95 | 25,20 | 24,80 | 25,00 | -0,79% | 1.308,00 |
| 03.01.2024 | 24,85 | 25,20 | 24,70 | 25,20 | 1,61% | 550,00 |
| 02.01.2024 | 25,50 | 25,70 | 24,80 | 24,80 | -3,88% | 3.617,00 |
| 29.12.2023 | 25,90 | 26,00 | 25,70 | 25,80 | 0,00% | 1.310,00 |
| 28.12.2023 | 25,80 | 26,15 | 25,70 | 25,80 | 4,03% | 1.972,00 |
| 27.12.2023 | 25,00 | 25,15 | 24,60 | 24,80 | -0,20% | 2.654,00 |
| 22.12.2023 | 24,70 | 25,15 | 24,60 | 24,85 | -0,60% | 1.425,00 |
| 21.12.2023 | 24,30 | 25,00 | 23,95 | 25,00 | 2,25% | 3.870,00 |
| 20.12.2023 | 24,60 | 24,85 | 24,45 | 24,45 | -0,41% | 3.897,00 |
| 19.12.2023 | 23,80 | 24,55 | 23,80 | 24,55 | 0,82% | 3.112,00 |
| 18.12.2023 | 24,90 | 25,10 | 24,35 | 24,35 | -2,99% | 2.651,00 |
| 15.12.2023 | 24,45 | 25,60 | 24,45 | 25,10 | 5,91% | 1.646,00 |
| 14.12.2023 | 23,15 | 24,00 | 23,05 | 23,70 | 2,16% | 4.835,00 |
| 13.12.2023 | 23,00 | 23,25 | 23,00 | 23,20 | -0,22% | 2.078,00 |
| 12.12.2023 | 23,90 | 23,90 | 23,25 | 23,25 | -2,31% | 1.110,00 |
| 11.12.2023 | 23,25 | 23,80 | 23,25 | 23,80 | -3,64% | 1.733,00 |
| 08.12.2023 | 24,90 | 25,20 | 24,70 | 24,70 | -1,00% | 975,00 |
| 07.12.2023 | 24,55 | 25,20 | 24,45 | 24,95 | 1,63% | 2.205,00 |
| 06.12.2023 | 24,50 | 24,85 | 24,40 | 24,55 | 1,45% | 1.116,00 |
| 05.12.2023 | 24,05 | 24,20 | 23,95 | 24,20 | -2,22% | 2.015,00 |
| 04.12.2023 | 24,70 | 24,75 | 24,50 | 24,75 | 0,20% | 1.410,00 |
| 01.12.2023 | 25,05 | 25,25 | 24,70 | 24,70 | -1,98% | 1.534,00 |