Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 91,41 | 94,56 | 0,00 | 93,79 | 0,42% | - |
| 25.02.2021 | 96,42 | 96,45 | 0,00 | 93,40 | -3,05% | - |
| 24.02.2021 | 95,48 | 96,67 | 95,29 | 96,33 | -3,14% | - |
| 23.02.2021 | 96,73 | 100,07 | 96,13 | 99,45 | 1,81% | - |
| 22.02.2021 | 101,38 | 101,38 | 97,29 | 97,68 | -7,93% | - |
| 19.02.2021 | 106,72 | 107,24 | 105,48 | 106,09 | 0,66% | - |
| 18.02.2021 | 103,31 | 106,00 | 103,14 | 105,39 | -1,39% | - |
| 17.02.2021 | 106,88 | 107,37 | 105,13 | 106,88 | 3,46% | - |
| 16.02.2021 | 103,13 | 105,19 | 102,65 | 103,31 | 4,09% | - |
| 12.02.2021 | 99,30 | 99,76 | 98,94 | 99,25 | 0,37% | - |
| 11.02.2021 | 99,23 | 99,69 | 98,19 | 98,89 | 0,14% | - |
| 10.02.2021 | 98,51 | 99,28 | 96,97 | 98,75 | 1,70% | - |
| 09.02.2021 | 96,67 | 97,56 | 96,62 | 97,10 | 2,66% | - |
| 08.02.2021 | 95,04 | 95,25 | 94,36 | 94,58 | -2,13% | - |
| 05.02.2021 | 96,36 | 96,82 | 95,44 | 96,64 | 2,10% | - |
| 04.02.2021 | 94,56 | 94,83 | 93,91 | 94,65 | -0,87% | - |
| 03.02.2021 | 95,41 | 96,57 | 95,28 | 95,49 | 0,06% | - |
| 02.02.2021 | 94,76 | 96,01 | 94,37 | 95,43 | 4,67% | - |
| 01.02.2021 | 89,91 | 91,78 | 89,34 | 91,17 | 2,75% | - |
| 29.01.2021 | 91,47 | 91,72 | 0,00 | 88,73 | -2,91% | - |
| 28.01.2021 | 90,70 | 92,23 | 90,64 | 91,38 | 1,38% | - |
| 27.01.2021 | 89,87 | 90,14 | 89,87 | 90,14 | -7,06% | - |
| 26.01.2021 | 97,21 | 97,53 | 96,26 | 96,99 | -1,41% | - |
| 25.01.2021 | 99,10 | 99,26 | 96,33 | 98,38 | 3,65% | - |
| 22.01.2021 | 95,02 | 95,55 | 0,00 | 94,92 | -0,19% | - |
| 21.01.2021 | 93,91 | 95,18 | 93,56 | 95,10 | -0,23% | - |
| 20.01.2021 | 95,16 | 95,73 | 93,01 | 95,32 | 4,62% | - |
| 19.01.2021 | 91,15 | 91,15 | 91,11 | 91,11 | 3,81% | - |
| 15.01.2021 | 87,71 | 87,76 | 87,71 | 87,76 | -1,65% | - |
| 14.01.2021 | 90,87 | 91,00 | 89,03 | 89,23 | -1,28% | - |
| 13.01.2021 | 88,54 | 91,33 | 88,34 | 90,39 | 2,07% | - |
| 12.01.2021 | 89,02 | 90,19 | 88,28 | 88,56 | -2,02% | - |
| 11.01.2021 | 91,26 | 91,51 | 90,35 | 90,39 | -1,23% | - |
| 08.01.2021 | 87,52 | 91,59 | 87,52 | 91,52 | 4,10% | - |
| 07.01.2021 | 86,21 | 88,24 | 85,85 | 87,91 | -0,22% | - |
| 06.01.2021 | 88,27 | 88,37 | 88,11 | 88,11 | -7,72% | - |
| 05.01.2021 | 95,44 | 95,48 | 95,44 | 95,48 | 10,61% | - |
| 04.01.2021 | 87,90 | 87,90 | 85,12 | 86,33 | -1,80% | - |
| 31.12.2020 | 87,90 | 88,43 | 86,78 | 87,91 | -1,78% | - |
| 30.12.2020 | 87,54 | 89,56 | 86,97 | 89,50 | 3,92% | - |
| 29.12.2020 | 83,64 | 86,28 | 83,52 | 86,12 | 5,55% | - |
| 28.12.2020 | 81,46 | 82,14 | 81,09 | 81,59 | -3,62% | - |
| 24.12.2020 | 83,96 | 85,29 | 83,02 | 84,66 | -0,90% | - |
| 23.12.2020 | 85,68 | 85,69 | 85,43 | 85,43 | 3,10% | - |
| 22.12.2020 | 82,81 | 82,86 | 82,81 | 82,86 | 2,78% | - |
| 21.12.2020 | 80,33 | 80,98 | 79,78 | 80,62 | -1,40% | - |
| 18.12.2020 | 81,51 | 82,07 | 81,13 | 81,76 | -1,75% | - |
| 17.12.2020 | 82,75 | 83,22 | 82,71 | 83,22 | 2,74% | - |
| 16.12.2020 | 80,46 | 82,18 | 80,33 | 81,00 | 1,88% | - |
| 15.12.2020 | 79,48 | 80,00 | 79,34 | 79,51 | -0,27% | - |
| 14.12.2020 | 80,01 | 81,84 | 79,08 | 79,72 | -3,93% | - |
| 11.12.2020 | 84,25 | 84,43 | 82,07 | 82,99 | 1,46% | - |
| 10.12.2020 | 81,61 | 81,97 | 80,92 | 81,79 | -0,79% | - |
| 09.12.2020 | 81,89 | 83,09 | 81,49 | 82,44 | 0,49% | - |
| 08.12.2020 | 81,76 | 83,20 | 81,57 | 82,04 | -1,43% | - |
| 07.12.2020 | 82,99 | 84,96 | 82,96 | 83,23 | -1,81% | - |
| 04.12.2020 | 85,17 | 86,15 | 84,75 | 84,76 | -1,84% | - |
| 03.12.2020 | 86,24 | 86,35 | 85,69 | 86,35 | 3,84% | - |
| 02.12.2020 | 83,81 | 84,60 | 82,80 | 83,16 | -3,40% | - |
| 01.12.2020 | 85,41 | 86,18 | 85,27 | 86,09 | 0,74% | - |
| 30.11.2020 | 85,26 | 87,35 | 85,23 | 85,46 | -4,43% | - |
| 27.11.2020 | 89,16 | 89,81 | 88,92 | 89,42 | 1,37% | - |
| 25.11.2020 | 87,46 | 88,54 | 86,77 | 88,21 | -1,83% | - |
| 24.11.2020 | 89,80 | 89,85 | 89,80 | 89,85 | 2,59% | - |
| 23.11.2020 | 87,60 | 87,62 | 87,59 | 87,59 | -0,16% | - |
| 20.11.2020 | 86,75 | 87,91 | 86,43 | 87,73 | 1,95% | - |
| 19.11.2020 | 86,16 | 86,33 | 84,90 | 86,05 | -0,39% | - |
| 18.11.2020 | 85,21 | 86,73 | 84,38 | 86,39 | -0,70% | - |
| 17.11.2020 | 86,78 | 87,87 | 86,12 | 87,00 | 2,14% | - |
| 16.11.2020 | 85,24 | 85,24 | 85,18 | 85,18 | -7,44% | - |
| 13.11.2020 | 89,51 | 92,35 | 88,23 | 92,03 | 6,55% | - |
| 12.11.2020 | 86,41 | 86,41 | 86,37 | 86,38 | 4,24% | - |
| 11.11.2020 | 81,02 | 83,31 | 0,00 | 82,87 | 3,40% | - |
| 10.11.2020 | 80,84 | 81,87 | 0,00 | 80,14 | -5,68% | - |
| 09.11.2020 | 84,97 | 84,97 | 84,97 | 84,97 | -8,06% | - |
| 06.11.2020 | 91,99 | 92,76 | 91,11 | 92,42 | 0,79% | - |
| 05.11.2020 | 91,70 | 91,70 | 91,70 | 91,70 | 2,57% | - |
| 04.11.2020 | 89,40 | 89,40 | 89,40 | 89,40 | 7,92% | - |
| 03.11.2020 | 80,01 | 83,10 | 80,01 | 82,84 | 1,78% | - |
| 02.11.2020 | 0,00 | 83,40 | 0,00 | 81,39 | 0,03% | - |
| 30.10.2020 | 81,98 | 82,15 | 0,00 | 81,37 | -2,35% | - |
| 29.10.2020 | 83,79 | 84,92 | 82,17 | 83,33 | 3,99% | - |
| 28.10.2020 | 80,37 | 80,98 | 79,92 | 80,13 | -3,48% | - |
| 27.10.2020 | 83,03 | 83,05 | 83,02 | 83,02 | 2,07% | - |
| 26.10.2020 | 81,59 | 81,96 | 80,09 | 81,34 | 0,07% | - |
| 23.10.2020 | 0,00 | 81,34 | 0,00 | 81,29 | -0,06% | - |
| 22.10.2020 | 0,00 | 82,92 | 0,00 | 81,33 | -1,56% | - |
| 21.10.2020 | 84,35 | 84,38 | 82,20 | 82,62 | 0,15% | - |
| 20.10.2020 | 82,05 | 83,49 | 82,01 | 82,50 | 2,27% | - |
| 19.10.2020 | 0,00 | 82,47 | 0,00 | 80,67 | -1,03% | - |
| 16.10.2020 | 81,73 | 82,23 | 80,81 | 81,51 | 1,58% | - |
| 15.10.2020 | 0,00 | 80,31 | 0,00 | 80,24 | -1,16% | - |
| 14.10.2020 | 81,84 | 81,93 | 79,92 | 81,18 | -1,77% | - |
| 13.10.2020 | 83,21 | 83,76 | 82,14 | 82,65 | -2,05% | - |
| 12.10.2020 | 83,06 | 85,38 | 82,55 | 84,38 | 5,71% | - |
| 09.10.2020 | 79,60 | 80,16 | 79,15 | 79,82 | 2,22% | - |
| 08.10.2020 | 77,75 | 78,47 | 77,11 | 78,09 | -0,14% | - |
| 07.10.2020 | 79,15 | 79,42 | 77,70 | 78,20 | 1,74% | - |
| 06.10.2020 | 77,61 | 78,51 | 76,31 | 76,86 | 0,61% | - |
| 05.10.2020 | 0,00 | 76,83 | 0,00 | 76,39 | 0,30% | - |