15,129$
-0,14%
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 | 14,99 | 15,27 | 14,85 | 15,12 | -0,23% | - |
| 18.04.2024 | 15,42 | 15,59 | 14,94 | 15,15 | -1,17% | 6.648.630,00 |
| 17.04.2024 | 15,59 | 15,62 | 15,19 | 15,33 | -2,48% | 3.452.200,00 |
| 16.04.2024 | 16,00 | 16,01 | 15,57 | 15,72 | -2,72% | 3.487.767,00 |
| 15.04.2024 | 16,50 | 16,68 | 16,06 | 16,16 | -0,55% | 2.546.421,00 |
| 12.04.2024 | 16,87 | 16,88 | 16,16 | 16,25 | -4,97% | 2.922.125,00 |
| 11.04.2024 | 17,15 | 17,30 | 17,08 | 17,10 | 0,35% | 2.848.820,00 |
| 10.04.2024 | 17,07 | 17,16 | 16,82 | 17,04 | -0,29% | 2.171.478,00 |
| 09.04.2024 | 16,93 | 17,24 | 16,91 | 17,09 | 1,48% | 2.558.415,00 |
| 08.04.2024 | 17,15 | 17,22 | 16,77 | 16,84 | -1,29% | 5.677.351,00 |
| 05.04.2024 | 16,97 | 17,27 | 16,97 | 17,06 | -0,52% | 1.850.513,00 |
| 04.04.2024 | 17,60 | 17,67 | 17,05 | 17,15 | -1,83% | 2.110.987,00 |
| 03.04.2024 | 17,41 | 17,74 | 17,27 | 17,47 | -0,23% | 4.657.124,00 |
| 02.04.2024 | 17,50 | 17,63 | 17,13 | 17,51 | 0,17% | 3.959.430,00 |
| 01.04.2024 | 16,88 | 17,69 | 16,88 | 17,48 | 5,62% | 4.011.969,00 |
| 28.03.2024 | 16,34 | 16,85 | 16,34 | 16,55 | 0,55% | 3.013.792,00 |
| 27.03.2024 | 16,00 | 16,51 | 15,73 | 16,46 | 2,17% | 5.245.462,00 |
| 26.03.2024 | 16,65 | 16,78 | 15,99 | 16,11 | -2,95% | 5.408.608,00 |
| 25.03.2024 | 16,65 | 16,78 | 16,50 | 16,60 | -0,12% | 2.780.179,00 |
| 22.03.2024 | 17,20 | 17,24 | 16,47 | 16,62 | -6,00% | 4.999.146,00 |
| 21.03.2024 | 17,81 | 18,08 | 17,62 | 17,68 | -0,51% | 3.324.526,00 |
| 20.03.2024 | 17,30 | 17,79 | 17,17 | 17,77 | 3,80% | 2.624.590,00 |
| 19.03.2024 | 16,99 | 17,40 | 16,91 | 17,12 | -0,23% | 3.340.040,00 |
| 18.03.2024 | 17,41 | 17,52 | 17,05 | 17,16 | -0,35% | 3.147.664,00 |
| 15.03.2024 | 17,34 | 17,63 | 17,13 | 17,22 | -0,29% | 3.961.507,00 |
| 14.03.2024 | 17,20 | 17,54 | 17,16 | 17,27 | -1,43% | 3.968.881,00 |
| 13.03.2024 | 17,69 | 18,07 | 17,51 | 17,52 | -0,45% | 5.831.762,00 |
| 12.03.2024 | 17,10 | 17,94 | 17,04 | 17,60 | 4,39% | 7.786.242,00 |
| 11.03.2024 | 17,44 | 17,62 | 16,83 | 16,86 | -2,43% | 5.070.779,00 |
| 08.03.2024 | 17,39 | 17,67 | 17,08 | 17,28 | -1,14% | 3.119.152,00 |
| 07.03.2024 | 17,59 | 17,72 | 17,28 | 17,48 | -1,52% | 3.863.524,00 |
| 06.03.2024 | 18,49 | 18,75 | 17,64 | 17,75 | -0,11% | 4.219.549,00 |
| 05.03.2024 | 17,90 | 18,00 | 17,42 | 17,77 | -0,95% | 7.337.639,00 |
| 04.03.2024 | 19,40 | 19,40 | 17,91 | 17,94 | -7,33% | 9.325.509,00 |
| 01.03.2024 | 19,49 | 19,65 | 18,94 | 19,36 | 0,57% | 4.986.667,00 |
| 29.02.2024 | 19,72 | 20,00 | 18,84 | 19,25 | -1,43% | 7.049.410,00 |
| 28.02.2024 | 19,03 | 20,19 | 18,81 | 19,53 | 12,63% | 15.136.986,00 |
| 27.02.2024 | 17,38 | 17,55 | 17,02 | 17,34 | 0,99% | 3.075.130,00 |
| 26.02.2024 | 16,88 | 17,39 | 16,85 | 17,17 | 1,06% | 3.183.979,00 |
| 23.02.2024 | 16,88 | 17,08 | 16,59 | 16,99 | 1,25% | 1.708.773,00 |
| 22.02.2024 | 16,71 | 16,83 | 16,42 | 16,78 | 1,57% | 1.939.381,00 |
| 21.02.2024 | 16,78 | 16,93 | 16,35 | 16,52 | -0,30% | 2.512.597,00 |
| 20.02.2024 | 16,88 | 16,93 | 16,14 | 16,57 | -1,84% | 3.066.423,00 |
| 16.02.2024 | 17,35 | 17,58 | 16,84 | 16,88 | -1,86% | 2.430.861,00 |
| 15.02.2024 | 17,00 | 17,44 | 16,96 | 17,20 | 1,84% | 1.812.371,00 |
| 14.02.2024 | 16,70 | 16,89 | 16,56 | 16,89 | 2,55% | 1.437.602,00 |
| 13.02.2024 | 16,64 | 16,92 | 16,38 | 16,47 | -3,51% | 1.271.673,00 |
| 12.02.2024 | 16,87 | 17,35 | 16,87 | 17,07 | 1,67% | 1.583.920,00 |
| 09.02.2024 | 16,46 | 16,84 | 16,31 | 16,79 | 1,94% | 1.223.024,00 |
| 08.02.2024 | 16,70 | 16,99 | 16,36 | 16,47 | -2,49% | 2.321.952,00 |
| 07.02.2024 | 16,54 | 17,02 | 16,37 | 16,89 | -1,29% | 2.380.576,00 |
| 06.02.2024 | 16,51 | 17,15 | 16,30 | 17,11 | 6,80% | 3.593.362,00 |
| 05.02.2024 | 15,94 | 16,20 | 15,74 | 16,02 | 0,12% | 1.985.703,00 |
| 02.02.2024 | 16,20 | 16,29 | 15,74 | 16,00 | -2,50% | 2.001.916,00 |
| 01.02.2024 | 16,09 | 16,46 | 16,09 | 16,41 | 3,27% | 2.749.771,00 |
| 31.01.2024 | 15,57 | 16,42 | 15,56 | 15,89 | 0,38% | 2.489.532,00 |
| 30.01.2024 | 15,67 | 15,96 | 15,62 | 15,83 | -0,69% | 2.262.107,00 |
| 29.01.2024 | 16,08 | 16,13 | 15,62 | 15,94 | -0,75% | 2.237.765,00 |
| 26.01.2024 | 15,71 | 16,06 | 15,63 | 16,06 | 0,69% | 2.197.941,00 |
| 25.01.2024 | 16,46 | 16,75 | 15,93 | 15,95 | -2,86% | 3.325.460,00 |
| 24.01.2024 | 15,72 | 16,50 | 15,67 | 16,42 | 8,10% | 5.354.472,00 |
| 23.01.2024 | 15,49 | 15,74 | 15,07 | 15,19 | 1,61% | 3.596.846,00 |
| 22.01.2024 | 14,53 | 14,99 | 14,45 | 14,95 | -0,53% | 3.220.373,00 |
| 19.01.2024 | 14,96 | 15,24 | 14,74 | 15,03 | -0,53% | 3.139.170,00 |
| 18.01.2024 | 15,80 | 15,90 | 15,05 | 15,11 | -4,12% | 2.959.461,00 |
| 17.01.2024 | 15,60 | 16,04 | 15,29 | 15,76 | -2,23% | 3.656.054,00 |
| 16.01.2024 | 16,01 | 16,48 | 15,80 | 16,12 | -3,30% | 2.950.752,00 |
| 12.01.2024 | 16,95 | 17,00 | 16,66 | 16,67 | -1,30% | 1.290.501,00 |
| 11.01.2024 | 16,92 | 17,17 | 16,79 | 16,89 | 0,24% | 2.590.918,00 |
| 10.01.2024 | 16,48 | 16,96 | 16,47 | 16,85 | 2,06% | 3.709.596,00 |
| 09.01.2024 | 16,04 | 16,55 | 16,01 | 16,51 | 1,29% | 3.674.113,00 |
| 08.01.2024 | 16,28 | 16,43 | 16,01 | 16,30 | -1,75% | 4.129.422,00 |
| 05.01.2024 | 17,06 | 17,09 | 16,56 | 16,59 | -3,94% | 1.959.534,00 |
| 04.01.2024 | 17,40 | 17,48 | 17,21 | 17,27 | -1,20% | 2.178.200,00 |
| 03.01.2024 | 17,41 | 17,54 | 17,10 | 17,48 | 0,63% | 2.105.529,00 |
| 02.01.2024 | 17,36 | 17,58 | 17,17 | 17,37 | -2,20% | 1.896.408,00 |
| 29.12.2023 | 17,61 | 18,03 | 17,48 | 17,76 | 1,25% | 3.164.049,00 |
| 28.12.2023 | 17,22 | 18,20 | 17,22 | 17,54 | 4,03% | 5.388.874,00 |
| 27.12.2023 | 16,76 | 17,10 | 16,66 | 16,86 | 1,32% | 2.869.240,00 |
| 26.12.2023 | 16,96 | 17,02 | 16,56 | 16,64 | -1,60% | 1.544.352,00 |
| 22.12.2023 | 16,89 | 17,01 | 16,75 | 16,91 | -1,23% | 1.813.114,00 |
| 21.12.2023 | 16,40 | 17,12 | 16,34 | 17,12 | 5,81% | 2.700.809,00 |
| 20.12.2023 | 16,45 | 16,57 | 16,18 | 16,18 | -2,71% | 2.144.076,00 |
| 19.12.2023 | 16,64 | 16,82 | 16,48 | 16,63 | -0,95% | 1.730.988,00 |
| 18.12.2023 | 16,80 | 16,87 | 16,50 | 16,79 | 0,24% | 1.909.381,00 |
| 15.12.2023 | 16,90 | 16,95 | 16,51 | 16,75 | 1,33% | 4.775.243,00 |
| 14.12.2023 | 16,10 | 16,57 | 16,07 | 16,53 | 3,51% | 3.929.800,00 |
| 13.12.2023 | 15,67 | 15,99 | 15,60 | 15,97 | 1,85% | 4.151.048,00 |
| 12.12.2023 | 15,45 | 15,73 | 15,31 | 15,68 | 1,82% | 2.822.370,00 |
| 11.12.2023 | 15,22 | 15,57 | 15,00 | 15,40 | 0,85% | 3.073.966,00 |
| 08.12.2023 | 15,32 | 15,50 | 15,23 | 15,27 | -1,10% | 3.585.630,00 |
| 07.12.2023 | 15,23 | 15,53 | 15,16 | 15,44 | 1,18% | 3.542.918,00 |
| 06.12.2023 | 15,35 | 15,51 | 15,24 | 15,26 | 0,33% | 4.013.493,00 |
| 05.12.2023 | 15,02 | 15,26 | 14,75 | 15,21 | -0,52% | 4.232.959,00 |
| 04.12.2023 | 15,43 | 15,71 | 15,08 | 15,29 | -2,36% | 2.765.523,00 |
| 01.12.2023 | 16,04 | 16,27 | 15,43 | 15,66 | -2,31% | 2.305.180,00 |
| 30.11.2023 | 16,18 | 16,53 | 15,97 | 16,03 | -1,84% | 6.165.731,00 |
| 29.11.2023 | 16,17 | 16,45 | 15,91 | 16,33 | -0,61% | 3.829.203,00 |
| 28.11.2023 | 16,25 | 16,75 | 16,25 | 16,43 | 1,67% | 3.106.901,00 |
| 27.11.2023 | 16,37 | 16,54 | 16,14 | 16,16 | -2,36% | 3.360.533,00 |