JD.com Inc. (ADRs)
[WKN: A112ST | ISIN: US47215P1066]
Aktienkurse
27,645$ 1,51%
Echtzeit-Aktienkurs JD.com Inc. (ADRs)
Bid: Ask:

Aktienkurse zur JD.com Inc. (ADRs) Aktie

Datum Erster Hoch Tief Schluss Tagesperformance Volumen
28.03.2024 27,64 28,09 27,50 27,65 1,52% 1.002.483,00
27.03.2024 26,28 27,35 26,19 27,24 3,32% 15.751.811,00
26.03.2024 26,94 26,97 26,34 26,36 -1,64% 8.126.071,00
25.03.2024 26,50 27,05 26,47 26,80 1,13% 14.867.889,00
22.03.2024 26,31 26,62 26,05 26,50 -2,03% 13.891.656,00
21.03.2024 28,00 28,16 27,01 27,05 -3,89% 15.481.810,00
20.03.2024 27,84 28,18 27,61 28,15 2,01% 13.739.914,00
19.03.2024 27,50 27,59 26,96 27,59 -0,95% 13.456.610,00
18.03.2024 27,42 28,10 27,40 27,86 1,48% 15.472.119,00
15.03.2024 26,94 27,85 26,72 27,45 1,50% 18.122.078,00
14.03.2024 27,29 27,31 26,65 27,05 -3,38% 15.972.999,00
13.03.2024 27,26 28,55 27,26 27,99 2,27% 24.699.916,00
12.03.2024 26,86 27,61 26,81 27,37 4,99% 23.838.433,00
11.03.2024 25,60 26,35 25,58 26,07 5,33% 21.413.232,00
08.03.2024 23,87 24,95 23,78 24,75 3,17% 26.012.123,00
07.03.2024 24,52 24,54 23,65 23,99 -3,69% 17.443.888,00
06.03.2024 24,85 25,67 24,33 24,91 16,13% 52.982.212,00
05.03.2024 21,34 21,67 21,18 21,45 -1,97% 17.692.390,00
04.03.2024 22,79 22,83 21,60 21,88 -4,87% 26.849.363,00
01.03.2024 23,00 23,27 22,85 23,00 1,68% 12.998.335,00
29.02.2024 22,85 23,11 22,52 22,62 -0,79% 14.531.529,00
28.02.2024 23,33 23,40 22,77 22,80 -5,35% 14.577.921,00
27.02.2024 24,07 24,36 23,93 24,09 1,65% 9.137.077,00
26.02.2024 23,77 24,02 23,59 23,70 -0,84% 6.744.743,00
23.02.2024 24,03 24,20 23,66 23,90 -0,29% 11.409.884,00
22.02.2024 24,00 24,16 23,66 23,97 0,71% 7.352.086,00
21.02.2024 23,90 24,23 23,69 23,80 2,50% 10.245.693,00
20.02.2024 23,76 23,80 23,05 23,22 -4,13% 12.040.281,00
16.02.2024 24,40 24,65 24,19 24,22 2,78% 11.662.250,00
15.02.2024 23,46 23,95 23,43 23,57 1,84% 10.857.444,00
14.02.2024 22,83 23,15 22,72 23,14 4,61% 9.200.949,00
13.02.2024 22,50 22,73 22,06 22,12 -3,36% 6.909.051,00
12.02.2024 22,58 23,23 22,57 22,89 2,28% 10.551.786,00
09.02.2024 22,24 22,46 21,79 22,38 1,54% 9.307.655,00
08.02.2024 22,62 22,65 22,02 22,04 -4,38% 10.801.096,00
07.02.2024 22,88 23,41 22,69 23,05 -4,44% 16.237.501,00
06.02.2024 23,73 24,13 23,30 24,12 7,75% 19.389.031,00
05.02.2024 21,99 22,64 21,62 22,39 2,78% 14.630.852,00
02.02.2024 21,83 21,88 21,53 21,78 -1,98% 15.420.947,00
01.02.2024 22,58 22,68 22,02 22,22 -1,46% 15.189.536,00
31.01.2024 22,35 22,99 22,33 22,55 -0,88% 12.201.912,00
30.01.2024 22,48 22,87 22,33 22,75 -3,03% 13.100.869,00
29.01.2024 23,94 23,99 22,99 23,46 -1,68% 17.044.065,00
26.01.2024 23,59 23,93 23,44 23,86 -0,29% 9.517.991,00
25.01.2024 24,05 24,15 23,61 23,93 1,40% 15.090.152,00
24.01.2024 23,83 23,90 23,09 23,60 1,64% 26.931.464,00
23.01.2024 22,96 23,33 22,78 23,22 7,20% 25.469.134,00
22.01.2024 21,28 21,74 20,82 21,66 -2,83% 18.861.660,00
19.01.2024 21,62 22,51 21,35 22,29 1,23% 31.230.707,00
18.01.2024 22,37 22,37 21,89 22,02 -1,78% 15.665.162,00
17.01.2024 22,48 22,56 22,20 22,42 -4,92% 24.370.679,00
16.01.2024 24,00 24,06 23,46 23,58 -4,53% 20.451.264,00
12.01.2024 25,14 25,56 24,64 24,70 -2,72% 12.212.275,00
11.01.2024 25,63 25,78 25,20 25,39 0,44% 9.859.207,00
10.01.2024 25,30 25,47 25,17 25,28 -0,16% 8.922.535,00
09.01.2024 25,09 25,53 24,91 25,32 -2,47% 11.853.084,00
08.01.2024 25,42 26,06 25,22 25,96 -2,70% 15.459.012,00
05.01.2024 27,02 27,05 26,50 26,68 -1,77% 13.282.357,00
04.01.2024 27,31 27,47 27,06 27,16 -1,13% 8.080.680,00
03.01.2024 26,95 27,54 26,82 27,47 0,99% 12.776.261,00
02.01.2024 28,00 28,03 27,11 27,20 -5,85% 15.718.228,00
29.12.2023 28,62 29,07 28,62 28,89 1,33% 10.280.145,00
28.12.2023 28,57 29,19 28,44 28,51 2,74% 12.970.866,00
27.12.2023 27,57 27,77 27,30 27,75 0,51% 8.776.272,00
26.12.2023 27,82 28,19 27,38 27,61 0,07% 8.455.911,00
22.12.2023 27,38 27,92 27,18 27,59 -1,39% 11.935.252,00
21.12.2023 27,07 28,02 26,90 27,98 5,86% 17.451.778,00
20.12.2023 27,02 27,24 26,39 26,43 -4,24% 18.838.610,00
19.12.2023 26,77 27,69 26,71 27,60 3,60% 15.043.197,00
18.12.2023 26,69 26,94 26,53 26,64 -2,81% 11.920.342,00
15.12.2023 27,59 28,09 27,33 27,41 4,46% 51.696.870,00
14.12.2023 25,49 26,35 25,48 26,24 3,76% 17.238.156,00
13.12.2023 25,00 25,30 24,66 25,29 0,44% 12.794.138,00
12.12.2023 25,58 25,58 25,03 25,18 -1,64% 12.059.923,00
11.12.2023 25,30 25,83 25,01 25,60 -3,21% 14.067.422,00
08.12.2023 26,79 26,92 26,44 26,45 -1,78% 9.210.493,00
07.12.2023 26,80 27,15 26,72 26,93 1,24% 12.058.579,00
06.12.2023 26,50 26,84 26,32 26,60 1,84% 9.520.588,00
05.12.2023 26,01 26,59 25,90 26,12 -1,77% 10.328.479,00
04.12.2023 26,68 26,93 26,53 26,59 -2,10% 10.383.418,00
01.12.2023 26,91 27,22 26,66 27,16 -0,98% 10.278.133,00
30.11.2023 27,41 27,71 26,86 27,43 -0,04% 10.322.125,00
29.11.2023 27,43 27,79 27,24 27,44 -2,56% 14.469.940,00
28.11.2023 28,09 28,22 27,61 28,16 -0,64% 13.227.303,00
27.11.2023 28,46 29,17 28,28 28,34 -1,46% 9.402.395,00
24.11.2023 28,14 28,98 28,13 28,76 1,59% 5.939.880,00
22.11.2023 28,38 28,55 28,09 28,31 0,82% 9.279.304,00
21.11.2023 28,37 28,68 27,83 28,08 -1,65% 10.227.963,00
20.11.2023 28,16 28,88 28,03 28,55 3,40% 16.081.274,00
17.11.2023 27,65 27,79 27,25 27,61 -1,67% 11.787.743,00
16.11.2023 27,11 28,10 26,99 28,08 -1,78% 19.515.596,00
15.11.2023 28,52 29,27 28,05 28,59 7,04% 32.265.332,00
14.11.2023 26,33 26,84 26,12 26,71 3,73% 18.328.056,00
13.11.2023 25,97 26,03 25,54 25,75 -0,04% 14.208.790,00
10.11.2023 25,65 25,82 25,37 25,76 0,04% 6.982.120,00
09.11.2023 26,26 26,34 25,64 25,75 -2,65% 7.365.773,00
08.11.2023 26,56 26,79 26,37 26,45 -1,38% 7.328.777,00
07.11.2023 26,72 26,86 26,41 26,82 -1,07% 8.691.916,00
06.11.2023 27,34 27,43 26,86 27,11 0,63% 10.031.824,00
03.11.2023 26,66 27,16 26,50 26,94 4,38% 13.891.244,00