14,000€
-2,10%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 19.04.2024 | 14,25 | 14,25 | 13,50 | 14,25 | -0,35% | - |
| 18.04.2024 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |
| 17.04.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,08% | - |
| 16.04.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -0,69% | - |
| 15.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 12.04.2024 | 16,00 | 16,05 | 15,35 | 15,40 | 1,99% | - |
| 11.04.2024 | 15,10 | 15,10 | 15,10 | 15,10 | 1,34% | - |
| 10.04.2024 | 14,90 | 14,90 | 14,90 | 14,90 | 1,36% | - |
| 09.04.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 08.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 05.04.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 04.04.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 03.04.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -3,14% | - |
| 02.04.2024 | 15,50 | 15,90 | 15,50 | 15,90 | 10,42% | 470,00 |
| 28.03.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 27.03.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -2,76% | - |
| 26.03.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -5,84% | - |
| 25.03.2024 | 14,60 | 15,40 | 14,60 | 15,40 | -0,65% | 130,00 |
| 22.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 0,00% | - |
| 21.03.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 4,03% | - |
| 20.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -0,67% | - |
| 19.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 0,00% | - |
| 18.03.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -7,41% | - |
| 15.03.2024 | 15,10 | 16,20 | 15,10 | 16,20 | 8,72% | 200,00 |
| 14.03.2024 | 14,90 | 14,90 | 14,90 | 14,90 | -2,61% | - |
| 13.03.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | - |
| 12.03.2024 | 15,40 | 15,40 | 15,40 | 15,40 | -1,91% | - |
| 11.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -1,26% | - |
| 08.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 0,63% | - |
| 07.03.2024 | 16,20 | 16,20 | 15,80 | 15,80 | -1,86% | - |
| 06.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | -1,83% | - |
| 05.03.2024 | 16,40 | 16,40 | 16,40 | 16,40 | -7,34% | - |
| 04.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,00% | - |
| 01.03.2024 | 17,70 | 17,70 | 17,70 | 17,70 | 0,57% | - |
| 29.02.2024 | 18,00 | 18,00 | 17,60 | 17,60 | -4,35% | 170,00 |
| 28.02.2024 | 16,00 | 18,40 | 16,00 | 18,40 | 17,20% | 1.350,00 |
| 27.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,64% | - |
| 26.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 1,30% | - |
| 23.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 1,32% | - |
| 22.02.2024 | 15,20 | 15,20 | 15,20 | 15,20 | -0,65% | - |
| 21.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,92% | - |
| 20.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | 200,00 |
| 19.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | -1,89% | - |
| 16.02.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | - |
| 15.02.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 2,61% | - |
| 14.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -3,16% | - |
| 13.02.2024 | 15,80 | 15,80 | 15,80 | 15,80 | 1,94% | - |
| 12.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | 1,97% | - |
| 09.02.2024 | 15,20 | 15,20 | 14,30 | 15,20 | -2,56% | 1.620,00 |
| 08.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 0,00% | - |
| 07.02.2024 | 15,60 | 15,60 | 15,60 | 15,60 | 10,64% | - |
| 06.02.2024 | 14,10 | 14,10 | 14,10 | 14,10 | -4,08% | - |
| 05.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,00% | - |
| 02.02.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,04% | - |
| 01.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | - |
| 31.01.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 0,68% | 60,00 |
| 30.01.2024 | 14,60 | 14,70 | 14,60 | 14,60 | -0,68% | 1.095,00 |
| 29.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | - |
| 26.01.2024 | 14,60 | 14,60 | 14,60 | 14,60 | -2,67% | - |
| 25.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 2,74% | - |
| 24.01.2024 | 13,90 | 14,60 | 13,90 | 14,60 | 7,35% | 200,00 |
| 23.01.2024 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 22.01.2024 | 13,70 | 13,70 | 13,50 | 13,50 | 2,27% | - |
| 19.01.2024 | 13,20 | 13,20 | 13,20 | 13,20 | -8,33% | - |
| 18.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | 2,13% | - |
| 17.01.2024 | 14,70 | 14,70 | 14,10 | 14,10 | -7,24% | 220,00 |
| 16.01.2024 | 15,10 | 15,20 | 15,10 | 15,20 | 5,56% | 180,00 |
| 15.01.2024 | 14,40 | 14,40 | 14,40 | 14,40 | -5,88% | - |
| 12.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | - |
| 11.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 10.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | 1,35% | 200,00 |
| 09.01.2024 | 14,80 | 14,80 | 14,80 | 14,80 | -1,33% | 180,00 |
| 08.01.2024 | 15,00 | 15,00 | 15,00 | 15,00 | -1,96% | - |
| 05.01.2024 | 15,00 | 15,30 | 15,00 | 15,30 | -3,16% | - |
| 04.01.2024 | 15,20 | 15,80 | 15,20 | 15,80 | 0,00% | - |
| 03.01.2024 | 15,00 | 15,80 | 15,00 | 15,80 | 3,27% | - |
| 02.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 2,00% | - |
| 29.12.2023 | 15,00 | 15,00 | 15,00 | 15,00 | 4,17% | - |
| 28.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 27.12.2023 | 14,30 | 15,00 | 14,30 | 15,00 | -1,32% | 340,00 |
| 22.12.2023 | 14,80 | 15,20 | 14,80 | 15,20 | 2,01% | - |
| 21.12.2023 | 14,00 | 14,90 | 14,00 | 14,90 | 3,47% | - |
| 20.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -4,00% | - |
| 19.12.2023 | 14,60 | 15,00 | 14,60 | 15,00 | -1,32% | - |
| 18.12.2023 | 14,60 | 15,20 | 14,60 | 15,20 | 0,00% | - |
| 15.12.2023 | 14,30 | 15,20 | 14,30 | 15,20 | 3,40% | - |
| 14.12.2023 | 13,90 | 14,70 | 13,90 | 14,70 | 1,38% | - |
| 13.12.2023 | 13,80 | 14,50 | 13,80 | 14,50 | 1,40% | - |
| 12.12.2023 | 13,60 | 14,30 | 13,60 | 14,30 | 0,70% | - |
| 11.12.2023 | 13,50 | 14,20 | 13,50 | 14,20 | 4,41% | - |
| 08.12.2023 | 13,60 | 13,60 | 13,60 | 13,60 | 0,74% | - |
| 07.12.2023 | 13,50 | 13,50 | 13,50 | 13,50 | 0,75% | - |
| 06.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | 0,00% | - |
| 05.12.2023 | 13,40 | 13,40 | 13,40 | 13,40 | -4,96% | - |
| 04.12.2023 | 13,70 | 14,10 | 13,70 | 14,10 | 1,44% | 1.900,00 |
| 01.12.2023 | 13,90 | 13,90 | 13,90 | 13,90 | -1,42% | - |
| 30.11.2023 | 14,10 | 14,10 | 14,10 | 14,10 | -0,70% | - |
| 29.11.2023 | 14,20 | 14,20 | 14,20 | 14,20 | 1,43% | - |
| 28.11.2023 | 14,00 | 14,00 | 14,00 | 14,00 | -2,10% | - |
| 27.11.2023 | 14,30 | 14,30 | 14,30 | 14,30 | 1,42% | - |