14,900€
-1,65%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
---|---|---|---|---|---|---|
28.03.2024 | 14,90 | 15,60 | 14,90 | 15,35 | 1,32% | - |
27.03.2024 | 14,70 | 15,25 | 14,55 | 15,15 | 2,02% | - |
26.03.2024 | 15,30 | 15,60 | 14,75 | 14,85 | -3,26% | - |
25.03.2024 | 15,40 | 15,85 | 15,25 | 15,35 | -0,32% | - |
22.03.2024 | 16,10 | 16,45 | 15,20 | 15,40 | -5,52% | 75,00 |
21.03.2024 | 16,10 | 16,60 | 16,10 | 16,30 | 0,31% | - |
20.03.2024 | 15,50 | 16,30 | 15,50 | 16,25 | 3,17% | - |
19.03.2024 | 15,85 | 16,00 | 15,60 | 15,75 | 0,00% | - |
18.03.2024 | 15,90 | 16,00 | 15,70 | 15,75 | -0,63% | - |
15.03.2024 | 15,90 | 16,20 | 15,75 | 15,85 | -0,31% | - |
14.03.2024 | 15,65 | 16,15 | 15,60 | 15,90 | -0,93% | - |
13.03.2024 | 16,15 | 16,50 | 16,00 | 16,05 | -0,62% | - |
12.03.2024 | 15,30 | 16,45 | 15,30 | 16,15 | 4,19% | - |
11.03.2024 | 15,60 | 16,10 | 15,40 | 15,50 | -1,90% | - |
08.03.2024 | 15,80 | 16,15 | 15,60 | 15,80 | -1,25% | - |
07.03.2024 | 16,30 | 16,35 | 15,85 | 16,00 | -1,84% | - |
06.03.2024 | 16,50 | 17,20 | 16,20 | 16,30 | -0,61% | - |
05.03.2024 | 16,50 | 16,60 | 16,10 | 16,40 | -0,61% | - |
04.03.2024 | 17,80 | 18,00 | 16,50 | 16,50 | -6,25% | - |
01.03.2024 | 17,85 | 18,15 | 17,50 | 17,60 | -1,12% | - |
29.02.2024 | 18,10 | 18,45 | 17,40 | 17,80 | -1,39% | - |
28.02.2024 | 16,20 | 18,65 | 15,80 | 18,05 | 12,81% | 200,00 |
27.02.2024 | 15,60 | 16,30 | 15,60 | 16,00 | 1,27% | - |
26.02.2024 | 15,70 | 16,05 | 15,40 | 15,80 | 0,64% | - |
23.02.2024 | 15,30 | 15,80 | 15,30 | 15,70 | 1,29% | - |
22.02.2024 | 15,30 | 15,55 | 15,20 | 15,50 | 1,31% | - |
21.02.2024 | 15,30 | 15,90 | 15,15 | 15,30 | -0,33% | 200,00 |
20.02.2024 | 15,50 | 15,70 | 14,90 | 15,35 | -1,92% | - |
19.02.2024 | 15,50 | 15,70 | 15,50 | 15,65 | -0,32% | - |
16.02.2024 | 15,90 | 16,40 | 15,60 | 15,70 | -1,88% | - |
15.02.2024 | 15,60 | 16,20 | 15,60 | 16,00 | 1,59% | - |
14.02.2024 | 15,35 | 15,75 | 15,35 | 15,75 | 2,27% | - |
13.02.2024 | 15,70 | 15,90 | 15,30 | 15,40 | -2,84% | - |
12.02.2024 | 15,40 | 16,10 | 15,40 | 15,85 | 1,93% | - |
09.02.2024 | 15,25 | 15,60 | 15,10 | 15,55 | 1,63% | - |
08.02.2024 | 15,50 | 15,80 | 15,20 | 15,30 | -2,55% | - |
07.02.2024 | 15,90 | 16,10 | 15,20 | 15,70 | -1,26% | - |
06.02.2024 | 15,20 | 15,95 | 15,20 | 15,90 | 6,71% | - |
05.02.2024 | 14,60 | 15,10 | 14,60 | 14,90 | 0,68% | - |
02.02.2024 | 15,00 | 15,20 | 14,60 | 14,80 | -1,99% | - |
01.02.2024 | 14,75 | 15,20 | 14,65 | 15,10 | 2,72% | - |
31.01.2024 | 14,65 | 15,10 | 14,40 | 14,70 | 0,68% | - |
30.01.2024 | 14,80 | 14,80 | 14,25 | 14,60 | -0,68% | - |
29.01.2024 | 14,80 | 14,90 | 14,45 | 14,70 | -0,68% | - |
26.01.2024 | 14,50 | 14,80 | 14,40 | 14,80 | 0,68% | - |
25.01.2024 | 15,10 | 15,45 | 14,70 | 14,70 | -2,65% | - |
24.01.2024 | 13,80 | 15,15 | 13,80 | 15,10 | 7,86% | - |
23.01.2024 | 13,50 | 14,50 | 13,50 | 14,00 | 1,82% | 2.550,00 |
22.01.2024 | 13,80 | 13,90 | 13,30 | 13,75 | -0,36% | - |
19.01.2024 | 13,70 | 14,00 | 13,55 | 13,80 | -0,72% | - |
18.01.2024 | 14,45 | 14,75 | 13,85 | 13,90 | -4,14% | - |
17.01.2024 | 14,80 | 14,90 | 14,10 | 14,50 | -2,03% | - |
16.01.2024 | 15,15 | 15,25 | 14,55 | 14,80 | -2,63% | - |
15.01.2024 | 15,00 | 15,20 | 15,00 | 15,20 | 0,00% | - |
12.01.2024 | 15,20 | 15,50 | 15,20 | 15,20 | -1,30% | - |
11.01.2024 | 15,35 | 15,70 | 15,30 | 15,40 | 0,00% | - |
10.01.2024 | 15,10 | 15,45 | 15,00 | 15,40 | 1,99% | - |
09.01.2024 | 14,85 | 15,15 | 14,65 | 15,10 | 1,34% | - |
08.01.2024 | 15,10 | 15,15 | 14,65 | 14,90 | -1,65% | - |
05.01.2024 | 15,80 | 15,95 | 15,15 | 15,15 | -4,11% | - |
04.01.2024 | 15,80 | 16,00 | 15,70 | 15,80 | -1,25% | - |
03.01.2024 | 15,70 | 16,05 | 15,55 | 16,00 | 0,63% | - |
02.01.2024 | 16,10 | 16,10 | 15,65 | 15,90 | 0,63% | - |
29.12.2023 | 15,70 | 16,15 | 15,65 | 15,80 | -0,32% | 850,00 |
28.12.2023 | 15,15 | 16,40 | 15,15 | 15,85 | 4,28% | - |
27.12.2023 | 15,05 | 15,40 | 14,95 | 15,20 | -0,98% | - |
22.12.2023 | 15,50 | 15,60 | 14,90 | 15,35 | -1,29% | - |
21.12.2023 | 14,80 | 15,55 | 14,80 | 15,55 | 5,07% | 250,00 |
20.12.2023 | 15,20 | 15,20 | 14,80 | 14,80 | -2,31% | - |
19.12.2023 | 15,35 | 15,35 | 15,00 | 15,15 | -0,33% | - |
18.12.2023 | 15,20 | 15,45 | 15,10 | 15,20 | -1,30% | - |
15.12.2023 | 14,90 | 15,50 | 14,90 | 15,40 | 2,33% | - |
14.12.2023 | 14,50 | 15,05 | 14,45 | 15,05 | 2,38% | - |
13.12.2023 | 14,25 | 14,80 | 14,25 | 14,70 | 1,03% | - |
12.12.2023 | 14,30 | 14,60 | 14,15 | 14,55 | 1,75% | - |
11.12.2023 | 14,15 | 14,50 | 13,95 | 14,30 | 1,06% | - |
08.12.2023 | 14,20 | 14,40 | 14,10 | 14,15 | -1,05% | - |
07.12.2023 | 14,00 | 14,40 | 13,90 | 14,30 | 2,14% | - |
06.12.2023 | 14,15 | 14,35 | 14,00 | 14,00 | -0,71% | - |
05.12.2023 | 14,00 | 14,20 | 13,65 | 14,10 | 0,00% | - |
04.12.2023 | 14,40 | 14,40 | 13,95 | 14,10 | -2,08% | 260,00 |
01.12.2023 | 14,50 | 14,95 | 14,25 | 14,40 | -2,37% | 100,00 |
30.11.2023 | 14,95 | 15,15 | 14,65 | 14,75 | -1,01% | - |
29.11.2023 | 14,75 | 14,95 | 14,50 | 14,90 | -0,33% | - |
28.11.2023 | 14,60 | 15,30 | 14,60 | 14,95 | 1,36% | - |
27.11.2023 | 14,90 | 15,15 | 14,75 | 14,75 | -0,34% | 1.600,00 |
24.11.2023 | 15,05 | 15,20 | 14,50 | 14,80 | -1,66% | - |
23.11.2023 | 14,80 | 15,05 | 14,80 | 15,05 | 1,35% | - |
22.11.2023 | 14,45 | 14,85 | 14,40 | 14,85 | 2,77% | - |
21.11.2023 | 15,00 | 15,00 | 14,25 | 14,45 | -3,99% | - |
20.11.2023 | 14,20 | 15,15 | 14,20 | 15,05 | 5,61% | - |
17.11.2023 | 13,75 | 14,35 | 13,75 | 14,25 | 1,06% | - |
16.11.2023 | 14,35 | 14,60 | 13,85 | 14,10 | -3,09% | 5.700,00 |
15.11.2023 | 13,65 | 15,35 | 13,60 | 14,55 | 6,99% | 700,00 |
14.11.2023 | 13,30 | 14,30 | 12,55 | 13,60 | 1,87% | - |
13.11.2023 | 13,35 | 13,55 | 13,25 | 13,35 | -0,37% | 300,00 |
10.11.2023 | 13,25 | 13,40 | 13,00 | 13,40 | 1,13% | - |
09.11.2023 | 13,55 | 13,65 | 13,25 | 13,25 | -2,21% | - |
08.11.2023 | 13,85 | 13,95 | 13,50 | 13,55 | -4,58% | - |
07.11.2023 | 14,20 | 14,45 | 13,70 | 14,20 | -0,35% | - |