Echtzeit-Aktienkurs Vipshop Holdings Limited
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Limited Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.02.2021 | 37,22 | 37,94 | 37,01 | 37,45 | -2,66% | - |
| 25.02.2021 | 36,92 | 38,83 | 36,85 | 38,48 | 5,89% | - |
| 24.02.2021 | 35,01 | 36,44 | 34,53 | 36,34 | -0,22% | - |
| 23.02.2021 | 35,01 | 36,57 | 0,00 | 36,42 | -0,12% | - |
| 22.02.2021 | 35,69 | 36,69 | 35,53 | 36,46 | 0,69% | - |
| 19.02.2021 | 37,51 | 37,56 | 35,64 | 36,21 | 5,60% | - |
| 18.02.2021 | 32,72 | 34,43 | 0,00 | 34,29 | -0,77% | - |
| 17.02.2021 | 32,88 | 34,57 | 32,85 | 34,56 | 2,69% | - |
| 16.02.2021 | 33,45 | 34,04 | 33,23 | 33,65 | 1,83% | - |
| 12.02.2021 | 33,75 | 33,95 | 32,96 | 33,05 | -1,72% | - |
| 11.02.2021 | 34,21 | 34,25 | 33,24 | 33,63 | 0,09% | - |
| 10.02.2021 | 33,30 | 34,31 | 32,90 | 33,60 | -0,61% | - |
| 09.02.2021 | 33,77 | 33,94 | 33,37 | 33,80 | 0,39% | - |
| 08.02.2021 | 32,33 | 33,75 | 32,24 | 33,67 | 1,74% | - |
| 05.02.2021 | 33,56 | 33,65 | 32,52 | 33,10 | -1,37% | - |
| 04.02.2021 | 32,85 | 34,03 | 32,72 | 33,56 | 3,41% | - |
| 03.02.2021 | 31,70 | 32,98 | 31,68 | 32,45 | 3,49% | - |
| 02.02.2021 | 29,63 | 31,39 | 29,63 | 31,36 | 6,81% | - |
| 01.02.2021 | 28,53 | 29,81 | 28,38 | 29,36 | 5,96% | - |
| 29.01.2021 | 27,73 | 27,84 | 0,00 | 27,71 | -0,13% | - |
| 28.01.2021 | 27,75 | 27,75 | 27,74 | 27,74 | 1,19% | - |
| 27.01.2021 | 27,96 | 28,20 | 27,35 | 27,42 | -3,55% | - |
| 26.01.2021 | 28,58 | 28,70 | 28,32 | 28,43 | -2,30% | - |
| 25.01.2021 | 29,57 | 29,67 | 28,35 | 29,10 | -1,32% | - |
| 22.01.2021 | 29,26 | 29,51 | 28,86 | 29,49 | -0,97% | - |
| 21.01.2021 | 29,76 | 30,04 | 29,14 | 29,78 | 0,17% | - |
| 20.01.2021 | 29,98 | 30,32 | 29,65 | 29,73 | 0,69% | - |
| 19.01.2021 | 30,78 | 30,88 | 29,09 | 29,52 | 4,51% | - |
| 15.01.2021 | 28,26 | 28,26 | 28,25 | 28,25 | 1,15% | - |
| 14.01.2021 | 28,42 | 28,50 | 27,84 | 27,93 | -2,50% | - |
| 13.01.2021 | 28,52 | 29,02 | 28,24 | 28,64 | -2,44% | - |
| 12.01.2021 | 29,31 | 29,52 | 29,17 | 29,36 | -1,26% | - |
| 11.01.2021 | 29,66 | 29,94 | 29,61 | 29,73 | -0,88% | - |
| 08.01.2021 | 29,40 | 30,11 | 29,40 | 30,00 | 2,90% | - |
| 07.01.2021 | 29,15 | 29,15 | 29,14 | 29,15 | 1,96% | - |
| 06.01.2021 | 28,61 | 28,61 | 28,59 | 28,59 | -1,40% | - |
| 05.01.2021 | 28,62 | 29,02 | 28,32 | 29,00 | 1,90% | - |
| 04.01.2021 | 28,31 | 28,46 | 27,52 | 28,46 | 1,46% | - |
| 31.12.2020 | 27,62 | 28,05 | 27,39 | 28,05 | 1,21% | - |
| 30.12.2020 | 28,13 | 28,37 | 27,62 | 27,71 | 6,15% | - |
| 29.12.2020 | 26,11 | 26,11 | 26,11 | 26,11 | 0,97% | - |
| 28.12.2020 | 25,81 | 25,87 | 25,77 | 25,86 | -8,53% | - |
| 24.12.2020 | 26,06 | 28,27 | 25,62 | 28,27 | 9,96% | - |
| 23.12.2020 | 25,32 | 25,75 | 25,29 | 25,71 | 0,04% | - |
| 22.12.2020 | 25,66 | 25,77 | 25,21 | 25,70 | 0,69% | - |
| 21.12.2020 | 25,56 | 25,56 | 25,51 | 25,52 | 0,81% | - |
| 18.12.2020 | 24,71 | 25,66 | 24,70 | 25,32 | 1,89% | - |
| 17.12.2020 | 24,54 | 24,85 | 24,13 | 24,85 | 1,66% | - |
| 16.12.2020 | 24,66 | 25,10 | 24,44 | 24,44 | -1,79% | - |
| 15.12.2020 | 24,86 | 25,21 | 24,66 | 24,89 | -1,33% | - |
| 14.12.2020 | 25,28 | 25,30 | 24,91 | 25,22 | 0,50% | - |
| 11.12.2020 | 25,88 | 25,88 | 25,00 | 25,10 | -6,62% | - |
| 10.12.2020 | 25,31 | 26,88 | 25,15 | 26,88 | 8,13% | - |
| 09.12.2020 | 25,29 | 25,32 | 24,66 | 24,86 | -5,60% | - |
| 08.12.2020 | 25,63 | 26,33 | 25,29 | 26,33 | 4,30% | - |
| 07.12.2020 | 25,86 | 26,09 | 25,24 | 25,25 | -0,06% | - |
| 04.12.2020 | 25,04 | 25,46 | 25,04 | 25,26 | 0,62% | - |
| 03.12.2020 | 24,97 | 25,17 | 24,74 | 25,11 | 2,68% | - |
| 02.12.2020 | 24,77 | 25,27 | 24,45 | 24,45 | -3,46% | - |
| 01.12.2020 | 25,31 | 25,42 | 25,21 | 25,33 | -3,41% | - |
| 30.11.2020 | 25,64 | 27,12 | 25,64 | 26,22 | 3,15% | - |
| 27.11.2020 | 25,86 | 26,58 | 25,42 | 25,42 | -1,66% | - |
| 25.11.2020 | 25,91 | 25,97 | 25,73 | 25,85 | 0,14% | - |
| 24.11.2020 | 25,92 | 25,98 | 25,59 | 25,82 | 4,24% | - |
| 23.11.2020 | 24,42 | 24,78 | 24,29 | 24,77 | 2,14% | - |
| 20.11.2020 | 24,32 | 24,32 | 24,25 | 24,25 | 6,31% | - |
| 19.11.2020 | 22,88 | 23,34 | 22,81 | 22,81 | -2,35% | - |
| 18.11.2020 | 22,89 | 23,37 | 22,78 | 23,36 | -1,56% | - |
| 17.11.2020 | 23,73 | 23,73 | 23,73 | 23,73 | 1,11% | - |
| 16.11.2020 | 23,28 | 23,49 | 22,94 | 23,47 | 1,91% | - |
| 13.11.2020 | 22,92 | 23,39 | 21,77 | 23,03 | 3,41% | - |
| 12.11.2020 | 22,39 | 22,75 | 22,15 | 22,27 | 6,53% | - |
| 11.11.2020 | 20,60 | 21,01 | 20,50 | 20,90 | 0,94% | - |
| 10.11.2020 | 20,56 | 21,15 | 20,14 | 20,71 | -3,25% | - |
| 09.11.2020 | 21,40 | 21,40 | 21,40 | 21,40 | -5,75% | - |
| 06.11.2020 | 22,05 | 22,87 | 22,05 | 22,71 | 2,62% | - |
| 05.11.2020 | 21,35 | 22,28 | 21,34 | 22,13 | 3,70% | - |
| 04.11.2020 | 21,80 | 21,83 | 21,05 | 21,34 | -0,28% | - |
| 03.11.2020 | 20,94 | 21,48 | 20,94 | 21,40 | 0,80% | - |
| 02.11.2020 | 21,03 | 21,27 | 20,94 | 21,23 | -0,84% | - |
| 30.10.2020 | 20,72 | 21,42 | 20,56 | 21,41 | 2,69% | - |
| 29.10.2020 | 20,75 | 21,08 | 20,64 | 20,85 | 0,43% | - |
| 28.10.2020 | 20,10 | 20,83 | 19,97 | 20,76 | 0,46% | - |
| 27.10.2020 | 20,65 | 20,66 | 20,65 | 20,66 | 7,58% | - |
| 26.10.2020 | 18,77 | 19,27 | 18,64 | 19,21 | 1,27% | - |
| 23.10.2020 | 0,00 | 19,25 | 0,00 | 18,97 | 0,85% | - |
| 22.10.2020 | 18,73 | 18,84 | 18,19 | 18,81 | -1,49% | - |
| 21.10.2020 | 19,32 | 19,37 | 0,00 | 19,09 | 0,58% | - |
| 20.10.2020 | 19,36 | 19,51 | 18,95 | 18,98 | 0,29% | - |
| 19.10.2020 | 0,00 | 19,34 | 0,00 | 18,93 | -2,45% | - |
| 16.10.2020 | 20,16 | 20,36 | 19,14 | 19,40 | 9,95% | - |
| 15.10.2020 | 16,96 | 18,23 | 16,87 | 17,65 | 2,80% | - |
| 14.10.2020 | 0,00 | 17,83 | 0,00 | 17,17 | -3,59% | - |
| 13.10.2020 | 16,97 | 17,95 | 16,89 | 17,81 | 6,01% | - |
| 12.10.2020 | 0,00 | 16,97 | 0,00 | 16,80 | 7,63% | - |
| 09.10.2020 | 15,46 | 15,65 | 15,32 | 15,61 | 2,29% | - |
| 08.10.2020 | 15,42 | 15,49 | 15,21 | 15,26 | -0,26% | - |
| 07.10.2020 | 15,36 | 15,42 | 15,17 | 15,30 | 1,46% | - |
| 06.10.2020 | 15,08 | 15,08 | 15,08 | 15,08 | 0,67% | - |
| 05.10.2020 | 14,98 | 14,98 | 14,98 | 14,98 | -2,35% | - |