13,450€
-4,95%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 03.04.2025 | 13,55 | 13,85 | 13,40 | 13,55 | -4,24% | - |
| 02.04.2025 | 14,25 | 14,25 | 14,00 | 14,15 | -0,35% | 370,00 |
| 01.04.2025 | 14,15 | 14,35 | 13,85 | 14,20 | -2,07% | 3.513,00 |
| 31.03.2025 | 14,85 | 15,00 | 14,40 | 14,50 | -3,65% | 4.563,00 |
| 28.03.2025 | 15,20 | 15,40 | 14,70 | 15,05 | -1,63% | - |
| 27.03.2025 | 15,25 | 15,60 | 15,05 | 15,30 | 0,66% | - |
| 26.03.2025 | 14,90 | 15,25 | 14,80 | 15,20 | 2,01% | 1.616,00 |
| 25.03.2025 | 15,25 | 15,40 | 14,80 | 14,90 | -1,97% | 850,00 |
| 24.03.2025 | 15,10 | 15,40 | 15,00 | 15,20 | 1,00% | 497,00 |
| 21.03.2025 | 15,30 | 15,40 | 14,80 | 15,05 | -1,95% | 1.952,00 |
| 20.03.2025 | 15,60 | 15,70 | 15,20 | 15,35 | -1,29% | 520,00 |
| 19.03.2025 | 15,90 | 16,00 | 15,45 | 15,55 | -1,58% | - |
| 18.03.2025 | 16,20 | 16,40 | 15,80 | 15,80 | -2,47% | 860,00 |
| 17.03.2025 | 15,20 | 16,30 | 15,20 | 16,20 | 4,52% | 2.154,00 |
| 14.03.2025 | 15,50 | 16,00 | 15,10 | 15,50 | 0,32% | 965,00 |
| 13.03.2025 | 15,00 | 15,55 | 15,00 | 15,45 | 2,32% | 32,00 |
| 12.03.2025 | 15,10 | 15,25 | 14,85 | 15,10 | 0,00% | 686,00 |
| 11.03.2025 | 15,00 | 15,55 | 14,95 | 15,10 | -1,31% | - |
| 10.03.2025 | 15,80 | 15,80 | 15,20 | 15,30 | -2,86% | 1.115,00 |
| 07.03.2025 | 15,60 | 15,80 | 15,35 | 15,75 | 0,32% | 1.848,00 |
| 06.03.2025 | 15,60 | 16,10 | 15,40 | 15,70 | 0,00% | 2.034,00 |
| 05.03.2025 | 15,10 | 15,70 | 15,00 | 15,70 | 4,32% | 912,00 |
| 04.03.2025 | 14,50 | 15,10 | 14,35 | 15,05 | 3,08% | 91,00 |
| 03.03.2025 | 15,10 | 15,30 | 14,50 | 14,60 | -3,31% | 820,00 |
| 28.02.2025 | 15,50 | 15,55 | 14,80 | 15,10 | -2,58% | 2.120,00 |
| 27.02.2025 | 15,15 | 15,70 | 15,05 | 15,50 | 2,65% | 942,00 |
| 26.02.2025 | 14,80 | 15,30 | 14,45 | 15,10 | 4,50% | 5.727,00 |
| 25.02.2025 | 13,55 | 14,50 | 13,50 | 14,45 | 5,86% | 489,00 |
| 24.02.2025 | 13,95 | 14,25 | 13,05 | 13,65 | -2,85% | 1.666,00 |
| 21.02.2025 | 14,10 | 15,80 | 13,45 | 14,05 | 1,81% | 4.968,00 |
| 20.02.2025 | 13,95 | 14,60 | 13,50 | 13,80 | -1,08% | 4.548,00 |
| 19.02.2025 | 14,05 | 14,25 | 13,75 | 13,95 | -0,71% | 1.062,00 |
| 18.02.2025 | 14,70 | 14,90 | 13,80 | 14,05 | -4,42% | 475,00 |
| 17.02.2025 | 14,65 | 14,70 | 14,60 | 14,70 | 0,68% | - |
| 14.02.2025 | 14,75 | 15,30 | 14,35 | 14,60 | -1,02% | 2.072,00 |
| 13.02.2025 | 14,35 | 14,80 | 14,00 | 14,75 | 2,79% | 830,00 |
| 12.02.2025 | 14,55 | 14,75 | 13,90 | 14,35 | -1,37% | 1.240,00 |
| 11.02.2025 | 14,80 | 15,00 | 14,50 | 14,55 | -1,69% | 685,00 |
| 10.02.2025 | 14,55 | 15,40 | 14,45 | 14,80 | 2,07% | 7.160,00 |
| 07.02.2025 | 14,65 | 14,90 | 14,40 | 14,50 | -1,02% | 350,00 |
| 06.02.2025 | 13,85 | 14,75 | 13,80 | 14,65 | 5,78% | 5.138,00 |
| 05.02.2025 | 14,25 | 14,25 | 13,65 | 13,85 | -2,81% | - |
| 04.02.2025 | 13,45 | 14,35 | 13,30 | 14,25 | 5,56% | 461,00 |
| 03.02.2025 | 13,80 | 14,20 | 13,00 | 13,50 | -2,53% | 281,00 |
| 31.01.2025 | 14,45 | 14,60 | 13,70 | 13,85 | -3,48% | 1.668,00 |
| 30.01.2025 | 13,85 | 14,55 | 13,75 | 14,35 | 3,99% | 2.045,00 |
| 29.01.2025 | 14,15 | 14,40 | 13,80 | 13,80 | -2,47% | 175,00 |
| 28.01.2025 | 14,30 | 14,45 | 13,75 | 14,15 | -1,39% | 444,00 |
| 27.01.2025 | 13,95 | 14,50 | 13,50 | 14,35 | 2,14% | 5.855,00 |
| 24.01.2025 | 13,95 | 14,15 | 13,50 | 14,05 | 1,44% | 2.776,00 |
| 23.01.2025 | 13,30 | 13,85 | 13,15 | 13,85 | 4,14% | 220,00 |
| 22.01.2025 | 13,15 | 13,30 | 12,80 | 13,30 | 1,14% | 988,00 |
| 21.01.2025 | 13,00 | 13,20 | 12,85 | 13,15 | 1,54% | 985,00 |
| 20.01.2025 | 13,05 | 13,20 | 12,90 | 12,95 | -1,52% | 13,00 |
| 17.01.2025 | 12,85 | 13,20 | 12,70 | 13,15 | 2,73% | 560,00 |
| 16.01.2025 | 12,95 | 12,95 | 12,50 | 12,80 | -0,39% | 240,00 |
| 15.01.2025 | 12,60 | 12,90 | 12,60 | 12,85 | 2,39% | 200,00 |
| 14.01.2025 | 12,75 | 12,85 | 12,45 | 12,55 | 1,62% | 1.377,00 |
| 13.01.2025 | 12,65 | 12,85 | 12,35 | 12,35 | -2,37% | 66,00 |
| 10.01.2025 | 12,80 | 12,90 | 12,60 | 12,65 | -1,17% | 200,00 |
| 09.01.2025 | 12,75 | 12,80 | 12,70 | 12,80 | 0,79% | 155,00 |
| 08.01.2025 | 12,55 | 12,75 | 12,50 | 12,70 | 0,79% | 828,00 |
| 07.01.2025 | 12,65 | 13,00 | 12,50 | 12,60 | -0,40% | 820,00 |
| 06.01.2025 | 12,80 | 12,95 | 12,60 | 12,65 | -0,78% | 367,00 |
| 03.01.2025 | 12,75 | 12,95 | 12,65 | 12,75 | 0,00% | 1.196,00 |
| 02.01.2025 | 13,05 | 13,20 | 12,75 | 12,75 | 0,79% | 1,00 |
| 30.12.2024 | 12,75 | 13,00 | 12,50 | 12,65 | -0,78% | 1.475,00 |
| 27.12.2024 | 13,05 | 13,05 | 12,65 | 12,75 | -2,67% | 980,00 |
| 23.12.2024 | 13,05 | 13,20 | 12,80 | 13,10 | 0,38% | 1.466,00 |
| 20.12.2024 | 12,85 | 13,05 | 12,60 | 13,05 | 1,56% | 1.030,00 |
| 19.12.2024 | 12,65 | 13,15 | 12,60 | 12,85 | 0,00% | 895,00 |
| 18.12.2024 | 12,75 | 13,10 | 12,70 | 12,85 | 0,78% | 1.594,00 |
| 17.12.2024 | 12,55 | 12,95 | 12,50 | 12,75 | 0,79% | 1.100,00 |
| 16.12.2024 | 12,95 | 13,15 | 12,65 | 12,65 | -2,32% | - |
| 13.12.2024 | 13,15 | 13,20 | 12,60 | 12,95 | -1,52% | 1.350,00 |
| 12.12.2024 | 13,05 | 13,35 | 12,80 | 13,15 | 0,00% | 1.500,00 |
| 11.12.2024 | 13,65 | 13,65 | 13,05 | 13,15 | -3,31% | 380,00 |
| 10.12.2024 | 13,80 | 13,80 | 12,95 | 13,60 | -1,81% | 2.844,00 |
| 09.12.2024 | 12,40 | 13,95 | 12,40 | 13,85 | 11,24% | 4.404,00 |
| 06.12.2024 | 12,60 | 12,90 | 12,30 | 12,45 | -0,40% | 1.260,00 |
| 05.12.2024 | 12,65 | 12,70 | 12,45 | 12,50 | -0,79% | 1.020,00 |
| 04.12.2024 | 13,25 | 13,35 | 12,55 | 12,60 | -4,18% | 100,00 |
| 03.12.2024 | 13,05 | 13,50 | 13,00 | 13,15 | 0,00% | 1.110,00 |
| 02.12.2024 | 13,05 | 13,30 | 12,80 | 13,15 | 0,77% | 972,00 |
| 29.11.2024 | 12,80 | 13,05 | 12,65 | 13,05 | 1,16% | 1.150,00 |
| 28.11.2024 | 12,85 | 12,90 | 12,80 | 12,90 | 0,39% | - |
| 27.11.2024 | 12,55 | 13,05 | 12,50 | 12,85 | 2,39% | 1.354,00 |
| 26.11.2024 | 12,95 | 12,95 | 12,25 | 12,55 | -3,09% | 197,00 |
| 25.11.2024 | 12,70 | 13,15 | 12,55 | 12,95 | 1,57% | 276,00 |
| 22.11.2024 | 12,80 | 12,95 | 12,40 | 12,75 | -0,78% | 3.832,00 |
| 21.11.2024 | 12,85 | 12,95 | 12,35 | 12,85 | 0,00% | - |
| 20.11.2024 | 12,55 | 12,85 | 12,50 | 12,85 | 3,21% | 1.297,00 |
| 19.11.2024 | 13,15 | 13,30 | 12,45 | 12,45 | -4,60% | 305,00 |
| 18.11.2024 | 13,25 | 13,40 | 12,95 | 13,05 | -1,51% | 1.050,00 |
| 15.11.2024 | 13,15 | 13,45 | 13,00 | 13,25 | 0,00% | 560,00 |
| 14.11.2024 | 13,15 | 13,40 | 12,80 | 13,25 | 0,00% | 25,00 |
| 13.11.2024 | 13,05 | 13,35 | 13,00 | 13,25 | 1,53% | - |
| 12.11.2024 | 13,15 | 13,25 | 12,60 | 13,05 | 0,00% | 3.640,00 |
| 11.11.2024 | 13,05 | 13,45 | 12,80 | 13,05 | 0,00% | 450,00 |
| 08.11.2024 | 13,75 | 13,75 | 13,05 | 13,05 | -4,40% | 2.376,00 |