15,720$
-0,13%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 26.04.2024 | 16,22 | 16,47 | 15,64 | 15,72 | -0,13% | 632.083,00 |
| 25.04.2024 | 15,64 | 16,09 | 15,64 | 15,74 | -0,44% | 2.588.580,00 |
| 24.04.2024 | 15,91 | 16,21 | 15,71 | 15,81 | 0,13% | 3.895.239,00 |
| 23.04.2024 | 15,66 | 15,94 | 15,65 | 15,79 | 1,22% | 3.848.912,00 |
| 22.04.2024 | 15,23 | 15,65 | 15,21 | 15,60 | 2,90% | 3.241.605,00 |
| 19.04.2024 | 14,92 | 15,29 | 14,81 | 15,16 | 0,07% | 3.294.352,00 |
| 18.04.2024 | 15,42 | 15,59 | 14,94 | 15,15 | -1,17% | 6.140.416,00 |
| 17.04.2024 | 15,59 | 15,62 | 15,19 | 15,33 | -2,48% | 3.443.300,00 |
| 16.04.2024 | 16,00 | 16,01 | 15,57 | 15,72 | -2,72% | 3.346.564,00 |
| 15.04.2024 | 16,50 | 16,68 | 16,06 | 16,16 | -0,55% | 2.538.150,00 |
| 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% | 2.833.238,00 |
| 10.04.2024 | 17,07 | 17,16 | 16,82 | 17,04 | -0,29% | 2.162.465,00 |
| 09.04.2024 | 16,93 | 17,24 | 16,91 | 17,09 | 1,48% | 2.547.369,00 |
| 08.04.2024 | 17,15 | 17,22 | 16,77 | 16,84 | -1,29% | 4.931.836,00 |
| 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% | 2.102.554,00 |
| 03.04.2024 | 17,41 | 17,74 | 17,27 | 17,47 | -0,23% | 4.638.684,00 |
| 02.04.2024 | 17,50 | 17,63 | 17,13 | 17,51 | 0,17% | 3.948.043,00 |
| 01.04.2024 | 16,88 | 17,69 | 16,88 | 17,48 | 5,62% | 3.999.046,00 |
| 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% | 4.954.282,00 |
| 26.03.2024 | 16,65 | 16,78 | 15,99 | 16,11 | -2,95% | 5.042.942,00 |
| 25.03.2024 | 16,65 | 16,78 | 16,50 | 16,60 | -0,12% | 2.774.109,00 |
| 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% | 3.320.499,00 |
| 20.03.2024 | 17,30 | 17,79 | 17,17 | 17,77 | 3,80% | 2.551.658,00 |
| 19.03.2024 | 16,99 | 17,40 | 16,91 | 17,12 | -0,23% | 2.651.550,00 |
| 18.03.2024 | 17,41 | 17,52 | 17,05 | 17,16 | -0,35% | 2.106.081,00 |
| 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% | 3.832.691,00 |
| 13.03.2024 | 17,69 | 18,07 | 17,51 | 17,52 | -0,45% | 4.756.402,00 |
| 12.03.2024 | 17,10 | 17,94 | 17,04 | 17,60 | 4,39% | 6.579.271,00 |
| 11.03.2024 | 17,44 | 17,62 | 16,83 | 16,86 | -2,43% | 4.288.413,00 |
| 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% | 3.343.317,00 |
| 06.03.2024 | 18,49 | 18,75 | 17,64 | 17,75 | -0,11% | 4.212.224,00 |
| 05.03.2024 | 17,90 | 18,00 | 17,42 | 17,77 | -0,95% | 7.332.716,00 |
| 04.03.2024 | 19,40 | 19,40 | 17,91 | 17,94 | -7,33% | 9.300.399,00 |
| 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% | 6.973.702,00 |
| 28.02.2024 | 19,03 | 20,19 | 18,81 | 19,53 | 12,63% | 15.132.829,00 |
| 27.02.2024 | 17,38 | 17,55 | 17,02 | 17,34 | 0,99% | 3.070.526,00 |
| 26.02.2024 | 16,88 | 17,39 | 16,85 | 17,17 | 1,06% | 3.045.156,00 |
| 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% | 1.939.171,00 |
| 21.02.2024 | 16,78 | 16,93 | 16,35 | 16,52 | -0,30% | 2.243.543,00 |
| 20.02.2024 | 16,88 | 16,93 | 16,14 | 16,57 | -1,84% | 3.055.255,00 |
| 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% | 1.812.330,00 |
| 14.02.2024 | 16,70 | 16,89 | 16,56 | 16,89 | 2,55% | 1.437.573,00 |
| 13.02.2024 | 16,64 | 16,92 | 16,38 | 16,47 | -3,51% | 1.271.302,00 |
| 12.02.2024 | 16,87 | 17,35 | 16,87 | 17,07 | 1,67% | 1.561.362,00 |
| 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% | 2.317.612,00 |
| 07.02.2024 | 16,54 | 17,02 | 16,37 | 16,89 | -1,29% | 2.357.902,00 |
| 06.02.2024 | 16,51 | 17,15 | 16,30 | 17,11 | 6,80% | 3.573.784,00 |
| 05.02.2024 | 15,94 | 16,20 | 15,74 | 16,02 | 0,12% | 1.974.419,00 |
| 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% | 2.723.193,00 |
| 31.01.2024 | 15,57 | 16,42 | 15,56 | 15,89 | 0,38% | 2.487.825,00 |
| 30.01.2024 | 15,67 | 15,96 | 15,62 | 15,83 | -0,69% | 2.258.462,00 |
| 29.01.2024 | 16,08 | 16,13 | 15,62 | 15,94 | -0,75% | 2.236.487,00 |
| 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% | 3.325.074,00 |
| 24.01.2024 | 15,72 | 16,50 | 15,67 | 16,42 | 8,10% | 5.351.517,00 |
| 23.01.2024 | 15,49 | 15,74 | 15,07 | 15,19 | 1,61% | 3.594.803,00 |
| 22.01.2024 | 14,53 | 14,99 | 14,45 | 14,95 | -0,53% | 3.219.514,00 |
| 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% | 2.959.210,00 |
| 17.01.2024 | 15,60 | 16,04 | 15,29 | 15,76 | -2,23% | 3.655.944,00 |
| 16.01.2024 | 16,01 | 16,48 | 15,80 | 16,12 | -3,30% | 2.950.699,00 |
| 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% | 3.706.851,00 |
| 09.01.2024 | 16,04 | 16,55 | 16,01 | 16,51 | 1,29% | 3.278.172,00 |
| 08.01.2024 | 16,28 | 16,43 | 16,01 | 16,30 | -1,75% | 4.121.627,00 |
| 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% | 2.060.160,00 |
| 03.01.2024 | 17,41 | 17,54 | 17,10 | 17,48 | 0,63% | 2.105.247,00 |
| 02.01.2024 | 17,36 | 17,58 | 17,17 | 17,37 | -2,20% | 1.896.402,00 |
| 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% | 5.388.873,00 |
| 27.12.2023 | 16,76 | 17,10 | 16,66 | 16,86 | 1,32% | 2.866.317,00 |
| 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% | 2.650.777,00 |
| 20.12.2023 | 16,45 | 16,57 | 16,18 | 16,18 | -2,71% | 2.143.701,00 |
| 19.12.2023 | 16,64 | 16,82 | 16,48 | 16,63 | -0,95% | 1.730.957,00 |
| 18.12.2023 | 16,80 | 16,87 | 16,50 | 16,79 | 0,24% | 1.907.274,00 |
| 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% | 3.929.616,00 |
| 13.12.2023 | 15,67 | 15,99 | 15,60 | 15,97 | 1,85% | 3.869.037,00 |
| 12.12.2023 | 15,45 | 15,73 | 15,31 | 15,68 | 1,82% | 2.822.109,00 |
| 11.12.2023 | 15,22 | 15,57 | 15,00 | 15,40 | 0,85% | 2.626.652,00 |
| 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% | 3.251.817,00 |
| 06.12.2023 | 15,35 | 15,51 | 15,24 | 15,26 | 0,33% | 3.692.093,00 |
| 05.12.2023 | 15,02 | 15,26 | 14,75 | 15,21 | -0,52% | 4.133.876,00 |
| 04.12.2023 | 15,43 | 15,71 | 15,08 | 15,29 | -2,36% | 2.764.765,00 |