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 |