28,025€
5,56%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid:
Ask:
Aktienkurse zur JD.com Inc. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 25.04.2024 | 26,55 | 26,75 | 26,20 | 26,55 | 0,95% | 24.437,00 |
| 24.04.2024 | 26,10 | 26,80 | 26,10 | 26,30 | 1,94% | 85.551,00 |
| 23.04.2024 | 25,40 | 25,90 | 25,30 | 25,80 | 1,57% | 16.242,00 |
| 22.04.2024 | 24,20 | 25,40 | 24,00 | 25,40 | 6,50% | 31.167,00 |
| 19.04.2024 | 23,20 | 23,85 | 23,20 | 23,85 | 0,00% | 15.364,00 |
| 18.04.2024 | 23,40 | 24,10 | 23,35 | 23,85 | 1,27% | 9.424,00 |
| 17.04.2024 | 23,30 | 24,00 | 23,30 | 23,55 | -1,05% | 9.270,00 |
| 16.04.2024 | 23,95 | 23,95 | 23,20 | 23,80 | 0,00% | 22.436,00 |
| 15.04.2024 | 24,25 | 24,50 | 23,75 | 23,80 | -0,63% | 20.268,00 |
| 12.04.2024 | 24,60 | 24,70 | 23,85 | 23,95 | -4,39% | 21.680,00 |
| 11.04.2024 | 24,90 | 25,25 | 24,90 | 25,05 | 1,21% | 13.819,00 |
| 10.04.2024 | 24,90 | 25,20 | 24,65 | 24,75 | 0,61% | 11.563,00 |
| 09.04.2024 | 23,75 | 24,65 | 23,65 | 24,60 | 2,71% | 11.573,00 |
| 08.04.2024 | 23,75 | 24,25 | 23,75 | 23,95 | -0,42% | 6.660,00 |
| 05.04.2024 | 24,30 | 24,30 | 24,00 | 24,05 | -0,21% | 11.421,00 |
| 04.04.2024 | 24,90 | 24,90 | 24,05 | 24,10 | -3,98% | 36.468,00 |
| 03.04.2024 | 24,90 | 25,75 | 24,80 | 25,10 | -3,09% | 33.480,00 |
| 02.04.2024 | 25,95 | 26,05 | 25,70 | 25,90 | 1,37% | 28.142,00 |
| 28.03.2024 | 25,60 | 25,90 | 25,45 | 25,55 | 0,99% | 26.508,00 |
| 27.03.2024 | 24,30 | 25,35 | 24,05 | 25,30 | 4,55% | 21.403,00 |
| 26.03.2024 | 24,95 | 24,95 | 24,20 | 24,20 | -1,83% | 9.341,00 |
| 25.03.2024 | 24,15 | 25,00 | 24,10 | 24,65 | 0,82% | 17.521,00 |
| 22.03.2024 | 24,65 | 24,65 | 24,15 | 24,45 | -2,20% | 30.271,00 |
| 21.03.2024 | 25,90 | 25,90 | 24,85 | 25,00 | -3,66% | 65.573,00 |
| 20.03.2024 | 25,30 | 25,95 | 25,05 | 25,95 | 2,37% | 108.294,00 |
| 19.03.2024 | 25,30 | 25,50 | 24,80 | 25,35 | -1,36% | 21.135,00 |
| 18.03.2024 | 25,40 | 25,90 | 25,15 | 25,70 | 1,58% | 30.116,00 |
| 15.03.2024 | 24,40 | 25,55 | 24,40 | 25,30 | 2,43% | 18.485,00 |
| 14.03.2024 | 24,90 | 25,10 | 24,45 | 24,70 | -4,45% | 19.874,00 |
| 13.03.2024 | 25,10 | 26,15 | 24,80 | 25,85 | 2,78% | 110.366,00 |
| 12.03.2024 | 25,00 | 25,50 | 24,55 | 25,15 | 4,79% | 115.139,00 |
| 11.03.2024 | 22,80 | 24,15 | 22,75 | 24,00 | 6,19% | 66.442,00 |
| 08.03.2024 | 21,95 | 22,80 | 21,60 | 22,60 | 2,96% | 38.004,00 |
| 07.03.2024 | 22,15 | 22,75 | 21,65 | 21,95 | -4,15% | 72.330,00 |
| 06.03.2024 | 20,80 | 23,50 | 20,70 | 22,90 | 15,66% | 190.200,00 |
| 05.03.2024 | 19,80 | 19,88 | 19,52 | 19,80 | -1,74% | 75.900,00 |
| 04.03.2024 | 21,10 | 21,40 | 19,92 | 20,15 | -5,18% | 77.379,00 |
| 01.03.2024 | 21,40 | 21,45 | 21,15 | 21,25 | 1,43% | 20.172,00 |
| 29.02.2024 | 21,05 | 21,30 | 20,85 | 20,95 | -0,24% | 22.986,00 |
| 28.02.2024 | 21,55 | 21,85 | 21,00 | 21,00 | -5,41% | 26.959,00 |
| 27.02.2024 | 21,80 | 22,50 | 21,75 | 22,20 | 1,37% | 17.942,00 |
| 26.02.2024 | 22,10 | 22,10 | 21,65 | 21,90 | -0,90% | 12.773,00 |
| 23.02.2024 | 22,25 | 22,30 | 21,90 | 22,10 | 0,00% | 25.735,00 |
| 22.02.2024 | 22,50 | 22,60 | 21,90 | 22,10 | 0,45% | 24.920,00 |
| 21.02.2024 | 22,50 | 22,50 | 21,90 | 22,00 | 2,33% | 17.923,00 |
| 20.02.2024 | 21,75 | 22,00 | 21,30 | 21,50 | -4,66% | 49.596,00 |
| 19.02.2024 | 21,95 | 22,55 | 21,80 | 22,55 | 0,45% | 28.094,00 |
| 16.02.2024 | 22,55 | 22,90 | 22,45 | 22,45 | 2,51% | 47.874,00 |
| 15.02.2024 | 21,80 | 22,25 | 21,65 | 21,90 | 1,39% | 53.447,00 |
| 14.02.2024 | 21,15 | 21,60 | 21,10 | 21,60 | 4,35% | 23.248,00 |
| 13.02.2024 | 21,10 | 21,35 | 20,65 | 20,70 | -2,59% | 27.561,00 |
| 12.02.2024 | 20,65 | 21,60 | 20,65 | 21,25 | 2,66% | 29.440,00 |
| 09.02.2024 | 20,60 | 20,80 | 20,25 | 20,70 | 1,22% | 22.886,00 |
| 08.02.2024 | 20,95 | 21,10 | 20,45 | 20,45 | -4,44% | 32.129,00 |
| 07.02.2024 | 21,65 | 22,30 | 21,05 | 21,40 | -4,25% | 40.516,00 |
| 06.02.2024 | 21,90 | 22,45 | 21,80 | 22,35 | 7,45% | 47.237,00 |
| 05.02.2024 | 20,50 | 21,05 | 20,15 | 20,80 | 3,23% | 23.659,00 |
| 02.02.2024 | 20,50 | 20,55 | 19,90 | 20,15 | -1,47% | 21.803,00 |
| 01.02.2024 | 20,80 | 21,20 | 20,30 | 20,45 | -2,39% | 24.211,00 |
| 31.01.2024 | 20,70 | 21,15 | 20,30 | 20,95 | 0,00% | 26.007,00 |
| 30.01.2024 | 21,20 | 21,40 | 20,60 | 20,95 | -3,46% | 35.398,00 |
| 29.01.2024 | 21,85 | 22,20 | 21,25 | 21,70 | -1,14% | 26.755,00 |
| 26.01.2024 | 21,75 | 22,00 | 21,35 | 21,95 | -0,45% | 13.633,00 |
| 25.01.2024 | 21,90 | 22,25 | 21,80 | 22,05 | 1,85% | 24.560,00 |
| 24.01.2024 | 20,85 | 21,90 | 20,75 | 21,65 | 0,93% | 46.843,00 |
| 23.01.2024 | 20,45 | 21,50 | 20,20 | 21,45 | 8,01% | 55.039,00 |
| 22.01.2024 | 19,50 | 19,98 | 19,14 | 19,86 | -3,12% | 49.746,00 |
| 19.01.2024 | 20,10 | 20,65 | 19,50 | 20,50 | 0,99% | 30.193,00 |
| 18.01.2024 | 20,20 | 20,75 | 20,20 | 20,30 | -1,69% | 27.506,00 |
| 17.01.2024 | 20,50 | 21,00 | 20,05 | 20,65 | -5,06% | 44.722,00 |
| 16.01.2024 | 21,95 | 22,25 | 21,55 | 21,75 | -1,36% | 32.629,00 |
| 15.01.2024 | 22,30 | 22,80 | 22,05 | 22,05 | -2,43% | 10.675,00 |
| 12.01.2024 | 23,00 | 23,25 | 22,45 | 22,60 | -2,59% | 23.322,00 |
| 11.01.2024 | 23,35 | 23,50 | 23,05 | 23,20 | 0,65% | 14.520,00 |
| 10.01.2024 | 23,00 | 23,20 | 22,85 | 23,05 | -0,43% | 8.597,00 |
| 09.01.2024 | 23,00 | 23,60 | 22,80 | 23,15 | -2,53% | 21.059,00 |
| 08.01.2024 | 23,95 | 24,00 | 22,95 | 23,75 | -2,86% | 32.264,00 |
| 05.01.2024 | 24,80 | 24,80 | 24,20 | 24,45 | -1,41% | 10.323,00 |
| 04.01.2024 | 25,00 | 25,20 | 24,80 | 24,80 | -1,39% | 6.388,00 |
| 03.01.2024 | 24,80 | 25,25 | 24,60 | 25,15 | 1,21% | 14.119,00 |
| 02.01.2024 | 25,60 | 25,70 | 24,80 | 24,85 | -4,24% | 38.085,00 |
| 29.12.2023 | 26,00 | 26,15 | 25,85 | 25,95 | 0,58% | 7.154,00 |
| 28.12.2023 | 25,75 | 26,30 | 25,60 | 25,80 | 3,82% | 32.141,00 |
| 27.12.2023 | 25,00 | 25,25 | 24,60 | 24,85 | -0,60% | 19.256,00 |
| 22.12.2023 | 24,85 | 25,30 | 24,50 | 25,00 | -1,77% | 21.837,00 |
| 21.12.2023 | 24,65 | 25,45 | 24,25 | 25,45 | 5,38% | 31.289,00 |
| 20.12.2023 | 24,90 | 25,20 | 24,15 | 24,15 | -3,59% | 17.430,00 |
| 19.12.2023 | 24,10 | 25,20 | 23,95 | 25,05 | 2,66% | 30.394,00 |
| 18.12.2023 | 24,70 | 25,20 | 24,35 | 24,40 | -2,98% | 16.090,00 |
| 15.12.2023 | 24,50 | 25,70 | 24,40 | 25,15 | 5,23% | 33.678,00 |
| 14.12.2023 | 23,30 | 23,95 | 23,05 | 23,90 | 3,02% | 24.733,00 |
| 13.12.2023 | 23,25 | 23,30 | 22,75 | 23,20 | -0,43% | 14.209,00 |
| 12.12.2023 | 23,85 | 24,00 | 23,20 | 23,30 | -2,10% | 27.157,00 |
| 11.12.2023 | 23,50 | 24,00 | 22,95 | 23,80 | -3,25% | 60.953,00 |
| 08.12.2023 | 25,05 | 25,15 | 24,60 | 24,60 | -1,20% | 13.332,00 |
| 07.12.2023 | 24,60 | 25,15 | 24,40 | 24,90 | 0,61% | 14.455,00 |
| 06.12.2023 | 24,60 | 24,85 | 24,40 | 24,75 | 2,27% | 14.129,00 |
| 05.12.2023 | 24,05 | 24,40 | 23,90 | 24,20 | -1,43% | 17.574,00 |
| 04.12.2023 | 24,70 | 24,80 | 24,35 | 24,55 | -1,41% | 8.334,00 |
| 01.12.2023 | 25,15 | 25,15 | 24,60 | 24,90 | -1,19% | 7.793,00 |