14,150€
-1,05%
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 | 14,15 | 14,15 | 14,10 | 14,15 | -1,05% | - |
| 18.04.2024 | 14,40 | 14,40 | 14,30 | 14,30 | 0,00% | 800,00 |
| 17.04.2024 | 14,50 | 14,50 | 14,30 | 14,30 | -1,38% | 1.031,00 |
| 16.04.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -3,33% | 100,00 |
| 15.04.2024 | 15,10 | 15,40 | 15,00 | 15,00 | -5,66% | 1.350,00 |
| 12.04.2024 | 15,90 | 15,90 | 15,90 | 15,90 | -0,62% | 110,00 |
| 11.04.2024 | 16,00 | 16,00 | 16,00 | 16,00 | 1,91% | 243,00 |
| 10.04.2024 | 16,00 | 16,00 | 15,70 | 15,70 | 0,00% | 990,00 |
| 09.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 870,00 |
| 08.04.2024 | 15,70 | 15,70 | 15,70 | 15,70 | -0,63% | 870,00 |
| 05.04.2024 | 16,10 | 16,10 | 15,80 | 15,80 | 0,00% | 950,00 |
| 04.04.2024 | 15,80 | 15,80 | 15,80 | 15,80 | -1,25% | 70,00 |
| 03.04.2024 | 16,00 | 16,10 | 16,00 | 16,00 | 1,27% | 1.113,00 |
| 02.04.2024 | 16,30 | 16,60 | 15,80 | 15,80 | 1,28% | 1.147,00 |
| 28.03.2024 | 15,20 | 15,60 | 15,20 | 15,60 | 4,00% | 216,00 |
| 27.03.2024 | 14,60 | 15,00 | 14,60 | 15,00 | 0,00% | 127,00 |
| 26.03.2024 | 15,50 | 15,50 | 15,00 | 15,00 | -4,46% | 551,00 |
| 25.03.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 1,95% | 6,00 |
| 22.03.2024 | 16,20 | 16,40 | 15,40 | 15,40 | -5,52% | 750,00 |
| 21.03.2024 | 16,30 | 16,30 | 16,30 | 16,30 | 0,62% | 90,00 |
| 20.03.2024 | 16,10 | 16,20 | 15,70 | 16,20 | 2,53% | 2.214,00 |
| 19.03.2024 | 15,70 | 15,90 | 15,70 | 15,80 | -2,47% | 752,00 |
| 18.03.2024 | 16,20 | 16,20 | 16,20 | 16,20 | 3,85% | 150,00 |
| 14.03.2024 | 16,10 | 16,10 | 15,60 | 15,60 | -3,11% | 91,00 |
| 13.03.2024 | 16,10 | 16,10 | 16,10 | 16,10 | 1,26% | 250,00 |
| 11.03.2024 | 15,90 | 15,90 | 15,90 | 15,90 | 1,27% | 868,00 |
| 08.03.2024 | 15,90 | 15,90 | 15,70 | 15,70 | -0,63% | 125,00 |
| 07.03.2024 | 16,10 | 16,10 | 15,70 | 15,80 | -5,39% | 315,00 |
| 06.03.2024 | 16,60 | 16,70 | 16,20 | 16,70 | 0,60% | 1.938,00 |
| 05.03.2024 | 16,50 | 16,70 | 16,40 | 16,60 | -1,78% | 442,00 |
| 04.03.2024 | 17,80 | 17,80 | 16,90 | 16,90 | -3,98% | 814,00 |
| 01.03.2024 | 17,60 | 17,60 | 17,60 | 17,60 | 0,00% | 370,00 |
| 29.02.2024 | 18,10 | 18,10 | 17,60 | 17,60 | -2,22% | 624,00 |
| 28.02.2024 | 16,00 | 18,40 | 16,00 | 18,00 | 13,21% | 8.769,00 |
| 27.02.2024 | 16,00 | 16,20 | 15,90 | 15,90 | 0,63% | 1.420,00 |
| 26.02.2024 | 15,70 | 15,80 | 15,70 | 15,80 | -0,63% | 1.156,00 |
| 23.02.2024 | 15,70 | 15,90 | 15,30 | 15,90 | 1,92% | 1.210,00 |
| 22.02.2024 | 15,10 | 15,60 | 15,10 | 15,60 | 0,00% | 711,00 |
| 21.02.2024 | 15,50 | 15,60 | 15,50 | 15,60 | 1,96% | 1.006,00 |
| 20.02.2024 | 15,30 | 15,30 | 15,30 | 15,30 | -1,29% | 3,00 |
| 19.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -3,13% | 200,00 |
| 16.02.2024 | 16,10 | 16,10 | 16,00 | 16,00 | 0,00% | 498,00 |
| 15.02.2024 | 15,60 | 16,00 | 15,60 | 16,00 | 3,90% | 97,00 |
| 14.02.2024 | 15,50 | 15,50 | 15,40 | 15,40 | -0,65% | 167,00 |
| 13.02.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 64,00 |
| 12.02.2024 | 15,40 | 16,10 | 15,40 | 15,70 | 1,29% | 904,00 |
| 09.02.2024 | 15,10 | 15,50 | 15,10 | 15,50 | 0,65% | 1.949,00 |
| 08.02.2024 | 15,40 | 15,40 | 15,40 | 15,40 | 0,00% | 4.096,00 |
| 07.02.2024 | 15,70 | 15,70 | 15,40 | 15,40 | -0,65% | 614,00 |
| 06.02.2024 | 15,30 | 15,90 | 15,10 | 15,50 | 4,03% | 5.564,00 |
| 05.02.2024 | 14,70 | 14,90 | 14,70 | 14,90 | 1,36% | 1.195,00 |
| 02.02.2024 | 14,70 | 14,70 | 14,70 | 14,70 | -2,65% | 200,00 |
| 01.02.2024 | 15,00 | 15,10 | 15,00 | 15,10 | 4,14% | 970,00 |
| 31.01.2024 | 14,50 | 14,50 | 14,50 | 14,50 | -1,36% | 96,00 |
| 30.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,00% | 102,00 |
| 29.01.2024 | 14,70 | 14,70 | 14,70 | 14,70 | 0,68% | 35,00 |
| 26.01.2024 | 14,50 | 14,60 | 14,40 | 14,60 | -2,01% | 547,00 |
| 25.01.2024 | 15,10 | 15,10 | 14,90 | 14,90 | 1,36% | 56,00 |
| 24.01.2024 | 14,50 | 14,70 | 14,50 | 14,70 | 8,09% | 168,00 |
| 23.01.2024 | 13,90 | 13,90 | 13,60 | 13,60 | 2,26% | 76,00 |
| 22.01.2024 | 13,30 | 13,30 | 13,30 | 13,30 | -2,92% | 368,00 |
| 19.01.2024 | 13,70 | 13,70 | 13,70 | 13,70 | 0,00% | 539,00 |
| 18.01.2024 | 14,30 | 14,30 | 13,70 | 13,70 | -6,16% | 855,00 |
| 17.01.2024 | 14,60 | 14,70 | 14,20 | 14,60 | -4,58% | 2.932,00 |
| 12.01.2024 | 15,30 | 15,30 | 15,30 | 15,30 | 0,00% | 1.862,00 |
| 11.01.2024 | 15,50 | 15,50 | 15,30 | 15,30 | 2,00% | 1.089,00 |
| 10.01.2024 | 14,90 | 15,00 | 14,90 | 15,00 | 1,35% | 340,00 |
| 09.01.2024 | 14,70 | 14,80 | 14,70 | 14,80 | -1,33% | 930,00 |
| 08.01.2024 | 14,90 | 15,00 | 14,90 | 15,00 | -3,23% | 335,00 |
| 05.01.2024 | 15,50 | 15,50 | 15,50 | 15,50 | -1,27% | 840,00 |
| 04.01.2024 | 15,70 | 15,70 | 15,70 | 15,70 | 0,00% | 400,00 |
| 03.01.2024 | 15,50 | 15,70 | 15,50 | 15,70 | 0,64% | 790,00 |
| 02.01.2024 | 15,90 | 15,90 | 15,60 | 15,60 | -1,89% | 260,00 |
| 29.12.2023 | 15,70 | 15,90 | 15,60 | 15,90 | -1,24% | 1.881,00 |
| 28.12.2023 | 15,30 | 16,30 | 15,30 | 16,10 | 6,62% | 4.624,00 |
| 27.12.2023 | 15,00 | 15,20 | 15,00 | 15,10 | -1,31% | 1.252,00 |
| 22.12.2023 | 15,30 | 15,30 | 14,80 | 15,30 | -0,65% | 1.977,00 |
| 21.12.2023 | 15,00 | 15,40 | 14,70 | 15,40 | 0,65% | 3.503,00 |
| 20.12.2023 | 15,30 | 15,30 | 15,30 | 15,30 | -0,65% | 65,00 |
| 18.12.2023 | 15,40 | 15,40 | 15,40 | 15,40 | 0,65% | 275,00 |
| 15.12.2023 | 15,00 | 15,30 | 15,00 | 15,30 | 4,08% | 208,00 |
| 14.12.2023 | 14,90 | 14,90 | 14,70 | 14,70 | 2,08% | 189,00 |
| 13.12.2023 | 14,40 | 14,40 | 14,40 | 14,40 | -1,37% | 331,00 |
| 12.12.2023 | 14,60 | 14,60 | 14,60 | 14,60 | 3,55% | 5,00 |
| 11.12.2023 | 14,20 | 14,20 | 14,10 | 14,10 | 0,00% | 2.030,00 |
| 08.12.2023 | 14,20 | 14,30 | 14,10 | 14,10 | 0,71% | 1.616,00 |
| 06.12.2023 | 13,90 | 14,00 | 13,90 | 14,00 | -0,71% | 717,00 |
| 05.12.2023 | 13,90 | 14,10 | 13,70 | 14,10 | 1,44% | 4.829,00 |
| 04.12.2023 | 14,50 | 14,50 | 13,90 | 13,90 | -2,80% | 660,00 |
| 01.12.2023 | 14,50 | 14,50 | 14,20 | 14,30 | -3,38% | 377,00 |
| 30.11.2023 | 14,80 | 14,80 | 14,80 | 14,80 | 0,00% | 36,00 |
| 29.11.2023 | 14,80 | 14,80 | 14,80 | 14,80 | -2,63% | 670,00 |
| 28.11.2023 | 15,20 | 15,20 | 15,20 | 15,20 | 3,40% | 100,00 |
| 27.11.2023 | 15,10 | 15,10 | 14,70 | 14,70 | 0,00% | 1.079,00 |
| 24.11.2023 | 15,00 | 15,00 | 14,50 | 14,70 | -1,34% | 2.528,00 |
| 23.11.2023 | 14,90 | 14,90 | 14,80 | 14,90 | 0,00% | 1.642,00 |
| 21.11.2023 | 14,90 | 14,90 | 14,90 | 14,90 | 3,47% | 380,00 |
| 20.11.2023 | 14,30 | 14,40 | 14,30 | 14,40 | 3,60% | 906,00 |
| 17.11.2023 | 14,10 | 14,10 | 13,90 | 13,90 | 0,00% | 843,00 |
| 16.11.2023 | 14,50 | 14,50 | 13,90 | 13,90 | -7,33% | 3.846,00 |