14,500€
-0,34%
Echtzeit-Aktienkurs Vipshop Holdings Ltd. (ADRs)
Bid:
Ask:
Aktienkurse zur Vipshop Holdings Ltd. (ADRs) Aktie
| Datum | Erster | Hoch | Tief | Schluss | Tagesperformance | Volumen |
|---|---|---|---|---|---|---|
| 04.09.2025 | 14,50 | 14,55 | 14,40 | 14,50 | -0,34% | - |
| 03.09.2025 | 14,30 | 14,55 | 14,25 | 14,55 | 0,69% | 1.356,00 |
| 02.09.2025 | 14,25 | 14,55 | 14,15 | 14,45 | 1,40% | 92,00 |
| 01.09.2025 | 14,25 | 14,40 | 14,10 | 14,25 | -0,70% | 38,00 |
| 29.08.2025 | 14,25 | 14,40 | 14,20 | 14,35 | 0,00% | - |
| 28.08.2025 | 14,55 | 14,55 | 14,20 | 14,35 | -1,37% | 500,00 |
| 27.08.2025 | 14,80 | 14,80 | 14,45 | 14,55 | -0,68% | - |
| 26.08.2025 | 14,55 | 14,70 | 14,45 | 14,65 | 0,00% | 19,00 |
| 25.08.2025 | 14,70 | 14,90 | 14,60 | 14,65 | -0,34% | - |
| 22.08.2025 | 14,60 | 14,80 | 14,45 | 14,70 | 0,68% | 3.168,00 |
| 21.08.2025 | 14,35 | 14,60 | 14,25 | 14,60 | 2,10% | 40,00 |
| 20.08.2025 | 14,25 | 14,60 | 13,95 | 14,30 | 0,35% | 800,00 |
| 19.08.2025 | 14,45 | 14,45 | 14,05 | 14,25 | -1,38% | - |
| 18.08.2025 | 14,45 | 14,75 | 14,40 | 14,45 | -0,34% | - |
| 15.08.2025 | 14,95 | 14,95 | 14,30 | 14,50 | -2,36% | 2.744,00 |
| 14.08.2025 | 13,80 | 15,00 | 13,65 | 14,85 | 6,45% | 6.707,00 |
| 13.08.2025 | 13,40 | 14,00 | 13,40 | 13,95 | 3,72% | 1.131,00 |
| 12.08.2025 | 13,15 | 13,55 | 12,85 | 13,45 | 1,89% | 382,00 |
| 11.08.2025 | 13,15 | 13,25 | 13,10 | 13,20 | 0,76% | 2.655,00 |
| 08.08.2025 | 13,00 | 13,10 | 12,85 | 13,10 | 0,38% | 1.133,00 |
| 07.08.2025 | 13,00 | 13,15 | 12,90 | 13,05 | 0,00% | 1.500,00 |
| 06.08.2025 | 13,35 | 13,35 | 13,00 | 13,05 | -2,25% | 920,00 |
| 05.08.2025 | 13,45 | 13,55 | 13,20 | 13,35 | 0,00% | - |
| 04.08.2025 | 13,10 | 13,35 | 13,10 | 13,35 | 2,30% | - |
| 01.08.2025 | 13,15 | 13,15 | 12,85 | 13,05 | -1,51% | - |
| 31.07.2025 | 13,20 | 13,25 | 13,10 | 13,25 | -0,38% | - |
| 30.07.2025 | 13,45 | 13,55 | 13,10 | 13,30 | -1,12% | 674,00 |
| 29.07.2025 | 13,55 | 13,65 | 13,45 | 13,45 | -0,74% | - |
| 28.07.2025 | 13,55 | 13,75 | 13,55 | 13,55 | 0,00% | - |
| 25.07.2025 | 13,75 | 13,75 | 13,55 | 13,55 | -1,45% | 1,00 |
| 24.07.2025 | 13,95 | 14,05 | 13,60 | 13,75 | -1,43% | - |
| 23.07.2025 | 13,90 | 14,20 | 13,70 | 13,95 | 0,72% | 380,00 |
| 22.07.2025 | 13,45 | 13,85 | 13,40 | 13,85 | 2,59% | 965,00 |
| 21.07.2025 | 13,65 | 13,65 | 13,45 | 13,50 | -0,37% | - |
| 18.07.2025 | 13,25 | 13,65 | 13,05 | 13,55 | 3,04% | 473,00 |
| 17.07.2025 | 13,05 | 13,25 | 12,95 | 13,15 | 0,77% | 1.789,00 |
| 16.07.2025 | 13,30 | 13,55 | 12,85 | 13,05 | -2,97% | - |
| 15.07.2025 | 12,95 | 13,65 | 12,95 | 13,45 | 3,07% | 8,00 |
| 14.07.2025 | 12,95 | 13,05 | 12,85 | 13,05 | 0,77% | - |
| 11.07.2025 | 12,80 | 12,95 | 12,75 | 12,95 | 0,78% | - |
| 10.07.2025 | 12,80 | 12,95 | 12,75 | 12,85 | 0,00% | 1.150,00 |
| 09.07.2025 | 12,75 | 12,85 | 12,65 | 12,85 | 0,78% | - |
| 08.07.2025 | 12,75 | 13,15 | 12,70 | 12,75 | 0,00% | - |
| 07.07.2025 | 12,65 | 12,85 | 12,60 | 12,75 | 0,39% | 1.770,00 |
| 04.07.2025 | 12,70 | 12,70 | 12,50 | 12,70 | -0,39% | - |
| 03.07.2025 | 12,75 | 12,85 | 12,60 | 12,75 | 0,00% | 760,00 |
| 02.07.2025 | 12,85 | 12,95 | 12,65 | 12,75 | -0,78% | 1,00 |
| 01.07.2025 | 12,70 | 12,85 | 12,70 | 12,85 | 0,78% | - |
| 30.06.2025 | 12,95 | 12,95 | 12,45 | 12,75 | -0,78% | - |
| 27.06.2025 | 12,70 | 12,95 | 12,55 | 12,85 | 1,58% | - |
| 26.06.2025 | 12,70 | 12,70 | 12,55 | 12,65 | -0,78% | - |
| 25.06.2025 | 12,90 | 13,15 | 12,55 | 12,75 | -1,54% | - |
| 24.06.2025 | 12,70 | 12,95 | 12,65 | 12,95 | 2,37% | - |
| 23.06.2025 | 12,85 | 13,15 | 12,35 | 12,65 | -1,56% | - |
| 20.06.2025 | 12,70 | 12,95 | 12,70 | 12,85 | 1,58% | 188,00 |
| 19.06.2025 | 12,95 | 12,95 | 12,65 | 12,65 | -1,56% | - |
| 18.06.2025 | 12,95 | 12,95 | 12,75 | 12,85 | -0,77% | - |
| 17.06.2025 | 12,90 | 13,10 | 12,85 | 12,95 | -0,77% | - |
| 16.06.2025 | 12,85 | 13,10 | 12,80 | 13,05 | 1,56% | 391,00 |
| 13.06.2025 | 12,85 | 13,05 | 12,60 | 12,85 | -0,77% | 1.170,00 |
| 12.06.2025 | 12,95 | 13,00 | 12,75 | 12,95 | -0,77% | 1.140,00 |
| 11.06.2025 | 13,15 | 13,30 | 13,00 | 13,05 | -0,76% | 105,00 |
| 10.06.2025 | 13,15 | 13,20 | 12,95 | 13,15 | 0,00% | 1.515,00 |
| 09.06.2025 | 12,80 | 13,20 | 12,80 | 13,15 | 2,33% | 1.435,00 |
| 06.06.2025 | 12,70 | 12,85 | 12,35 | 12,85 | 1,58% | 1.210,00 |
| 05.06.2025 | 12,60 | 12,85 | 12,55 | 12,65 | 0,00% | 397,00 |
| 04.06.2025 | 12,50 | 12,75 | 12,40 | 12,65 | 1,61% | - |
| 03.06.2025 | 12,35 | 12,65 | 12,20 | 12,45 | 0,40% | 1.585,00 |
| 02.06.2025 | 12,05 | 12,45 | 12,00 | 12,40 | 1,22% | 1.873,00 |
| 30.05.2025 | 12,45 | 12,45 | 11,80 | 12,25 | -2,00% | 102,00 |
| 29.05.2025 | 12,65 | 12,70 | 12,50 | 12,50 | 0,00% | 1.170,00 |
| 28.05.2025 | 12,40 | 12,65 | 12,40 | 12,50 | 0,40% | 1.180,00 |
| 27.05.2025 | 12,70 | 12,80 | 12,15 | 12,45 | -1,97% | 3.034,00 |
| 26.05.2025 | 12,65 | 12,75 | 12,60 | 12,70 | 0,40% | 150,00 |
| 23.05.2025 | 12,90 | 13,05 | 12,65 | 12,65 | -1,56% | 6,00 |
| 22.05.2025 | 12,75 | 13,05 | 12,45 | 12,85 | 0,78% | 3.438,00 |
| 21.05.2025 | 12,60 | 13,00 | 12,60 | 12,75 | 0,00% | 993,00 |
| 20.05.2025 | 13,70 | 14,00 | 12,50 | 12,75 | -7,61% | 821,00 |
| 19.05.2025 | 13,60 | 13,85 | 13,35 | 13,80 | 0,36% | - |
| 16.05.2025 | 12,90 | 14,05 | 12,80 | 13,75 | 6,18% | 2.387,00 |
| 15.05.2025 | 13,15 | 13,15 | 12,90 | 12,95 | -2,63% | 700,00 |
| 14.05.2025 | 13,20 | 13,40 | 13,15 | 13,30 | 0,38% | 1.308,00 |
| 13.05.2025 | 13,35 | 13,45 | 13,05 | 13,25 | -0,75% | 2.300,00 |
| 12.05.2025 | 12,45 | 13,50 | 12,45 | 13,35 | 8,54% | 2.763,00 |
| 09.05.2025 | 12,45 | 12,65 | 12,20 | 12,30 | -1,60% | 674,00 |
| 08.05.2025 | 12,65 | 12,75 | 12,00 | 12,50 | -0,40% | 475,00 |
| 07.05.2025 | 12,80 | 12,85 | 12,55 | 12,55 | -1,57% | - |
| 06.05.2025 | 12,50 | 12,95 | 12,50 | 12,75 | 1,19% | 1.790,00 |
| 05.05.2025 | 12,50 | 12,75 | 12,40 | 12,60 | -0,40% | 1.585,00 |
| 02.05.2025 | 11,95 | 12,70 | 11,90 | 12,65 | 5,42% | 500,00 |
| 30.04.2025 | 12,05 | 12,15 | 11,85 | 12,00 | -0,41% | 2.357,00 |
| 29.04.2025 | 12,00 | 12,15 | 11,80 | 12,05 | 1,26% | 1.737,00 |
| 28.04.2025 | 11,60 | 12,15 | 11,60 | 11,90 | 2,59% | 1.587,00 |
| 25.04.2025 | 11,55 | 11,65 | 11,40 | 11,60 | 0,87% | - |
| 24.04.2025 | 11,35 | 11,65 | 11,05 | 11,50 | 0,88% | 1,00 |
| 23.04.2025 | 11,55 | 11,95 | 11,30 | 11,40 | 1,79% | 709,00 |
| 22.04.2025 | 10,70 | 11,45 | 10,70 | 11,20 | 2,28% | 4.658,00 |
| 17.04.2025 | 11,00 | 11,20 | 10,90 | 10,95 | 0,46% | 2.500,00 |
| 16.04.2025 | 11,00 | 11,20 | 10,70 | 10,90 | -2,68% | - |
| 15.04.2025 | 10,90 | 11,35 | 10,90 | 11,20 | 2,75% | 2.465,00 |